Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 39.60 | 39.66 | 38.77 | 39.01 | 12,952,958 | -0.41(-1.04%) |
Jul 30, 2007 | 39.80 | 40.48 | 39.27 | 39.43 | 9,796,646 | -0.15(-0.39%) |
Jul 27, 2007 | 40.21 | 40.59 | 39.55 | 39.58 | 13,098,193 | -0.87(-2.15%) |
Jul 26, 2007 | 40.69 | 41.18 | 40.12 | 40.45 | 10,803,442 | -0.81(-1.95%) |
Jul 25, 2007 | 41.08 | 41.42 | 40.84 | 41.25 | 10,610,457 | +0.17(+0.41%) |
Jul 24, 2007 | 41.22 | 41.54 | 41.05 | 41.09 | 10,773,691 | -0.14(-0.33%) |
Jul 23, 2007 | 41.49 | 41.62 | 41.13 | 41.22 | 8,453,658 | -0.12(-0.29%) |
Jul 20, 2007 | 41.62 | 41.81 | 40.91 | 41.34 | 11,853,394 | -0.46(-1.10%) |
Jul 19, 2007 | 41.85 | 42.13 | 41.33 | 41.80 | 21,919,916 | -1.36(-3.15%) |
Jul 18, 2007 | 43.51 | 43.58 | 42.81 | 43.16 | 11,167,439 | +0.47(+1.09%) |
Jul 17, 2007 | 42.42 | 43.03 | 42.37 | 42.70 | 7,064,534 | +0.04(+0.09%) |
Jul 16, 2007 | 43.42 | 43.42 | 42.59 | 42.66 | 7,656,747 | -0.02(-0.06%) |
Jul 13, 2007 | 42.70 | 42.76 | 42.19 | 42.68 | 5,556,417 | -0.09(-0.21%) |
Jul 12, 2007 | 41.39 | 42.78 | 41.19 | 42.77 | 14,943,544 | +1.35(+3.27%) |
Jul 11, 2007 | 41.43 | 41.81 | 41.21 | 41.42 | 16,090,650 | -0.11(-0.27%) |
Jul 10, 2007 | 41.69 | 42.28 | 41.46 | 41.53 | 8,691,171 | -0.34(-0.81%) |
Jul 09, 2007 | 42.70 | 42.75 | 41.84 | 41.87 | 9,139,541 | -0.85(-1.98%) |
Jul 06, 2007 | 42.32 | 42.84 | 41.98 | 42.71 | 5,990,310 | +0.46(+1.09%) |
Jul 05, 2007 | 42.00 | 42.33 | 41.65 | 42.25 | 8,522,887 | +0.25(+0.59%) |
Jul 03, 2007 | 42.07 | 42.25 | 41.69 | 42.00 | 3,415,997 | -0.06(-0.15%) |
Jul 02, 2007 | 41.24 | 42.07 | 41.47 | 42.07 | 8,500,084 | +0.87(+2.11%) |
Jun 29, 2007 | 42.29 | 42.70 | 40.84 | 41.20 | 12,569,538 | -0.77(-1.84%) |
Jun 28, 2007 | 41.69 | 42.17 | 41.45 | 41.97 | 8,138,484 | +0.28(+0.68%) |
Jun 27, 2007 | 41.20 | 41.70 | 41.13 | 41.69 | 6,007,664 | -0.03(-0.08%) |
Jun 26, 2007 | 41.72 | 41.93 | 41.38 | 41.72 | 6,418,308 | +0.23(+0.56%) |
Jun 25, 2007 | 41.53 | 41.71 | 41.25 | 41.49 | 7,456,807 | +0.16(+0.39%) |
Jun 22, 2007 | 41.63 | 41.81 | 41.11 | 41.33 | 9,884,862 | -0.38(-0.91%) |
Jun 21, 2007 | 41.49 | 41.71 | 41.19 | 41.71 | 8,878,545 | +0.22(+0.52%) |
Jun 20, 2007 | 42.53 | 42.53 | 41.40 | 41.49 | 15,803,780 | -1.00(-2.35%) |
Jun 19, 2007 | 42.45 | 42.64 | 42.37 | 42.49 | 7,033,833 | -0.10(-0.25%) |
Jun 18, 2007 | 42.54 | 42.85 | 42.42 | 42.59 | 5,386,845 | -0.02(-0.06%) |
Jun 15, 2007 | 42.79 | 42.90 | 42.52 | 42.62 | 9,402,898 | -0.04(-0.09%) |
Jun 14, 2007 | 42.86 | 42.86 | 42.54 | 42.66 | 5,183,889 | -0.13(-0.30%) |
Jun 13, 2007 | 42.91 | 42.91 | 42.17 | 42.78 | 9,047,383 | +0.10(+0.23%) |
Jun 12, 2007 | 42.94 | 42.94 | 42.51 | 42.69 | 8,206,386 | -0.16(-0.38%) |
Jun 11, 2007 | 43.26 | 43.26 | 42.74 | 42.85 | 5,452,511 | -0.39(-0.89%) |
Jun 08, 2007 | 43.13 | 43.37 | 42.70 | 43.24 | 7,251,866 | +0.25(+0.58%) |
Jun 07, 2007 | 42.75 | 43.70 | 42.75 | 42.99 | 7,788,309 | -0.49(-1.13%) |
Jun 06, 2007 | 43.75 | 44.01 | 43.36 | 43.48 | 5,779,699 | -0.59(-1.33%) |
Jun 05, 2007 | 44.27 | 44.41 | 43.77 | 44.07 | 7,061,033 | -0.40(-0.91%) |
Jun 04, 2007 | 44.23 | 44.67 | 44.23 | 44.47 | 5,685,721 | -0.01(-0.02%) |
Jun 01, 2007 | 44.26 | 44.69 | 44.16 | 44.48 | 7,634,960 | +0.35(+0.80%) |
May 31, 2007 | 44.11 | 44.57 | 43.91 | 44.12 | 9,068,790 | +0.16(+0.37%) |
May 30, 2007 | 43.81 | 44.23 | 43.69 | 43.96 | 5,296,519 | +0.00(+0.00%) |
May 29, 2007 | 43.82 | 44.14 | 43.82 | 43.96 | 6,367,515 | +0.13(+0.29%) |
May 25, 2007 | 43.99 | 43.99 | 43.53 | 43.83 | 6,094,535 | +0.16(+0.37%) |
May 24, 2007 | 43.50 | 43.85 | 43.24 | 43.67 | 10,598,689 | +0.23(+0.52%) |
May 23, 2007 | 43.41 | 43.70 | 43.19 | 43.45 | 8,342,819 | +0.03(+0.07%) |
May 22, 2007 | 43.16 | 43.78 | 42.98 | 43.41 | 8,261,797 | +0.31(+0.73%) |
May 21, 2007 | 43.05 | 43.70 | 42.79 | 43.10 | 8,500,394 | +0.02(+0.06%) |
May 18, 2007 | 43.28 | 43.34 | 42.81 | 43.08 | 7,351,785 | -0.14(-0.34%) |
May 17, 2007 | 43.16 | 43.50 | 42.89 | 43.22 | 6,234,048 | -0.12(-0.28%) |
May 16, 2007 | 42.58 | 43.36 | 42.37 | 43.34 | 8,499,960 | +0.90(+2.13%) |
May 15, 2007 | 42.25 | 42.81 | 42.31 | 42.44 | 8,232,454 | -0.12(-0.28%) |
May 14, 2007 | 43.07 | 43.09 | 42.52 | 42.56 | 7,303,797 | -0.61(-1.42%) |
May 11, 2007 | 42.72 | 43.34 | 42.58 | 43.17 | 9,236,809 | +0.46(+1.08%) |
May 10, 2007 | 42.50 | 43.16 | 41.89 | 42.71 | 5,934,501 | -0.06(-0.13%) |
May 09, 2007 | 42.56 | 43.10 | 42.49 | 42.77 | 8,616,604 | -0.02(-0.04%) |
May 08, 2007 | 42.70 | 42.90 | 42.52 | 42.78 | 10,694,573 | -0.11(-0.26%) |
May 07, 2007 | 43.40 | 43.44 | 42.83 | 42.90 | 10,034,210 | -0.26(-0.60%) |
May 04, 2007 | 42.82 | 43.37 | 42.70 | 43.16 | 7,447,814 | +0.31(+0.71%) |
May 03, 2007 | 43.46 | 43.50 | 42.69 | 42.85 | 9,467,631 | -0.48(-1.12%) |
May 02, 2007 | 42.78 | 43.46 | 42.47 | 43.33 | 9,112,386 | +0.84(+1.97%) |