Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 46.20 | 46.29 | 45.39 | 45.44 | 11,788,023 | -0.66(-1.43%) |
Jul 30, 2007 | 45.41 | 46.20 | 45.30 | 46.10 | 11,057,727 | +0.69(+1.52%) |
Jul 27, 2007 | 45.42 | 46.14 | 45.31 | 45.41 | 12,671,423 | -0.02(-0.04%) |
Jul 26, 2007 | 45.36 | 45.92 | 45.14 | 45.42 | 13,675,583 | -0.31(-0.67%) |
Jul 25, 2007 | 45.29 | 47.04 | 44.95 | 45.73 | 9,504,526 | +0.92(+2.05%) |
Jul 24, 2007 | 44.43 | 45.69 | 44.43 | 44.81 | 11,667,194 | +0.08(+0.19%) |
Jul 23, 2007 | 44.99 | 45.33 | 44.58 | 44.73 | 7,316,378 | -0.28(-0.63%) |
Jul 20, 2007 | 45.38 | 45.38 | 44.85 | 45.01 | 8,489,945 | -0.50(-1.09%) |
Jul 19, 2007 | 45.16 | 45.59 | 45.06 | 45.51 | 5,979,825 | +0.38(+0.85%) |
Jul 18, 2007 | 45.35 | 45.53 | 44.79 | 45.12 | 7,000,238 | -0.19(-0.42%) |
Jul 17, 2007 | 45.16 | 45.54 | 44.89 | 45.32 | 5,094,499 | -0.01(-0.01%) |
Jul 16, 2007 | 45.59 | 45.60 | 44.86 | 45.32 | 6,186,369 | +0.23(+0.51%) |
Jul 13, 2007 | 44.75 | 45.26 | 44.61 | 45.09 | 7,401,119 | +0.23(+0.52%) |
Jul 12, 2007 | 44.26 | 44.89 | 44.13 | 44.86 | 4,877,419 | +0.26(+0.58%) |
Jul 11, 2007 | 44.30 | 44.70 | 44.15 | 44.60 | 3,707,351 | +0.17(+0.39%) |
Jul 10, 2007 | 44.24 | 44.70 | 44.18 | 44.43 | 7,504,930 | -0.22(-0.48%) |
Jul 09, 2007 | 44.28 | 44.75 | 44.15 | 44.64 | 6,343,286 | +0.42(+0.95%) |
Jul 06, 2007 | 44.25 | 44.31 | 44.03 | 44.22 | 3,876,109 | -0.03(-0.07%) |
Jul 05, 2007 | 43.86 | 44.28 | 43.62 | 44.25 | 4,991,006 | +0.33(+0.75%) |
Jul 03, 2007 | 44.01 | 44.09 | 43.83 | 43.92 | 2,427,293 | -0.08(-0.18%) |
Jul 02, 2007 | 43.80 | 44.31 | 43.74 | 44.00 | 5,105,246 | +0.20(+0.45%) |
Jun 29, 2007 | 44.15 | 44.24 | 43.55 | 43.80 | 7,328,327 | -0.37(-0.84%) |
Jun 28, 2007 | 44.30 | 44.34 | 43.87 | 44.18 | 4,389,127 | +0.04(+0.08%) |
Jun 27, 2007 | 43.55 | 44.20 | 43.49 | 44.14 | 5,887,333 | +0.25(+0.56%) |
Jun 26, 2007 | 44.09 | 44.25 | 43.70 | 43.89 | 4,983,705 | -0.08(-0.19%) |
Jun 25, 2007 | 43.61 | 44.35 | 43.61 | 43.98 | 6,585,828 | +0.26(+0.60%) |
Jun 22, 2007 | 43.80 | 43.86 | 43.41 | 43.71 | 6,041,545 | -0.31(-0.71%) |
Jun 21, 2007 | 43.75 | 44.16 | 43.60 | 44.03 | 4,636,106 | +0.28(+0.63%) |
Jun 20, 2007 | 43.35 | 44.46 | 43.35 | 43.75 | 6,888,248 | -0.05(-0.12%) |
Jun 19, 2007 | 43.80 | 43.92 | 43.48 | 43.80 | 6,169,975 | -0.19(-0.44%) |
Jun 18, 2007 | 44.40 | 44.49 | 43.95 | 44.00 | 5,908,498 | -0.44(-0.99%) |
Jun 15, 2007 | 44.56 | 44.69 | 44.40 | 44.43 | 9,101,227 | +0.06(+0.14%) |
Jun 14, 2007 | 43.29 | 44.43 | 43.29 | 44.37 | 10,954,402 | +1.09(+2.51%) |
Jun 13, 2007 | 42.99 | 43.36 | 42.58 | 43.29 | 5,976,159 | +0.53(+1.25%) |
Jun 12, 2007 | 43.23 | 43.44 | 42.72 | 42.75 | 6,083,983 | -0.74(-1.70%) |
Jun 11, 2007 | 43.25 | 43.73 | 43.05 | 43.49 | 5,956,260 | +0.10(+0.22%) |
Jun 08, 2007 | 42.63 | 43.47 | 42.75 | 43.40 | 6,980,737 | +0.64(+1.50%) |
Jun 07, 2007 | 42.98 | 43.38 | 42.56 | 42.75 | 9,787,302 | -0.22(-0.52%) |
Jun 06, 2007 | 43.04 | 42.98 | 42.60 | 42.98 | 5,682,544 | -0.06(-0.14%) |
Jun 05, 2007 | 43.50 | 43.50 | 42.98 | 43.04 | 5,678,851 | -0.33(-0.76%) |
Jun 04, 2007 | 43.42 | 43.42 | 43.08 | 43.37 | 3,809,009 | -0.05(-0.12%) |
Jun 01, 2007 | 43.26 | 43.49 | 43.19 | 43.42 | 5,868,084 | +0.23(+0.54%) |
May 31, 2007 | 42.94 | 43.32 | 42.81 | 43.19 | 5,623,522 | +0.25(+0.57%) |
May 30, 2007 | 42.71 | 42.94 | 42.54 | 42.94 | 5,080,598 | +0.13(+0.31%) |
May 29, 2007 | 42.66 | 42.90 | 42.55 | 42.81 | 4,843,345 | +0.16(+0.37%) |
May 25, 2007 | 42.44 | 42.75 | 42.41 | 42.65 | 4,867,406 | +0.26(+0.61%) |
May 24, 2007 | 42.15 | 42.55 | 42.07 | 42.39 | 7,234,883 | +0.40(+0.96%) |
May 23, 2007 | 42.06 | 42.27 | 41.91 | 41.99 | 5,818,239 | -0.07(-0.17%) |
May 22, 2007 | 42.17 | 42.30 | 41.95 | 42.06 | 4,732,264 | -0.13(-0.30%) |
May 21, 2007 | 42.02 | 42.30 | 41.94 | 42.19 | 5,566,775 | +0.16(+0.37%) |
May 18, 2007 | 42.15 | 42.22 | 42.00 | 42.03 | 5,606,190 | -0.06(-0.14%) |
May 17, 2007 | 42.56 | 42.56 | 42.06 | 42.09 | 4,601,192 | -0.71(-1.67%) |
May 16, 2007 | 42.36 | 42.82 | 42.17 | 42.81 | 4,887,236 | +0.52(+1.22%) |
May 15, 2007 | 42.41 | 42.77 | 42.24 | 42.29 | 6,248,819 | -0.12(-0.28%) |
May 14, 2007 | 42.63 | 42.86 | 42.27 | 42.41 | 4,295,211 | -0.35(-0.83%) |
May 11, 2007 | 42.00 | 42.86 | 41.96 | 42.77 | 7,304,712 | +0.86(+2.06%) |
May 10, 2007 | 42.30 | 42.64 | 41.85 | 41.90 | 8,002,313 | -0.64(-1.51%) |
May 09, 2007 | 42.51 | 42.66 | 42.35 | 42.54 | 4,756,929 | +0.04(+0.08%) |
May 08, 2007 | 42.38 | 42.54 | 42.15 | 42.51 | 4,564,869 | +0.04(+0.08%) |
May 07, 2007 | 42.81 | 42.89 | 42.45 | 42.47 | 3,631,074 | -0.19(-0.44%) |
May 04, 2007 | 42.60 | 42.81 | 42.50 | 42.66 | 4,207,809 | +0.12(+0.28%) |
May 03, 2007 | 42.59 | 42.84 | 42.40 | 42.54 | 5,489,993 | +0.09(+0.21%) |
May 02, 2007 | 42.00 | 42.53 | 42.00 | 42.45 | 7,523,505 | +0.48(+1.14%) |