Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 42.07 | 42.22 | 41.60 | 41.75 | 1,282,100 | +0.33(+0.80%) |
Jul 30, 2007 | 41.46 | 41.58 | 41.01 | 41.42 | 1,266,800 | +0.55(+1.35%) |
Jul 27, 2007 | 41.51 | 41.53 | 40.79 | 40.87 | 2,062,053 | -0.46(-1.11%) |
Jul 26, 2007 | 41.81 | 42.05 | 41.20 | 41.33 | 2,185,900 | -1.03(-2.43%) |
Jul 25, 2007 | 42.59 | 42.70 | 41.89 | 42.36 | 2,033,700 | +0.11(+0.26%) |
Jul 24, 2007 | 42.90 | 42.94 | 42.21 | 42.25 | 1,186,300 | -0.53(-1.24%) |
Jul 23, 2007 | 42.82 | 43.06 | 42.74 | 42.78 | 1,324,150 | -0.27(-0.63%) |
Jul 20, 2007 | 43.43 | 43.52 | 42.89 | 43.05 | 4,634,600 | -0.03(-0.07%) |
Jul 19, 2007 | 43.04 | 43.19 | 42.05 | 43.08 | 3,511,400 | +0.39(+0.91%) |
Jul 18, 2007 | 42.76 | 42.93 | 42.34 | 42.69 | 2,148,350 | -0.02(-0.05%) |
Jul 17, 2007 | 42.73 | 43.04 | 42.67 | 42.71 | 2,184,100 | -0.19(-0.44%) |
Jul 16, 2007 | 42.94 | 43.06 | 42.70 | 42.90 | 2,956,600 | +0.38(+0.89%) |
Jul 13, 2007 | 42.50 | 42.62 | 42.36 | 42.52 | 7,698,500 | +0.01(+0.02%) |
Jul 12, 2007 | 42.25 | 42.59 | 42.16 | 42.51 | 4,226,700 | +0.91(+2.19%) |
Jul 11, 2007 | 41.66 | 41.75 | 41.45 | 41.60 | 2,553,000 | +0.19(+0.46%) |
Jul 10, 2007 | 41.78 | 41.94 | 41.41 | 41.41 | 2,225,662 | -0.33(-0.79%) |
Jul 09, 2007 | 42.20 | 42.21 | 41.71 | 41.74 | 2,014,674 | -0.10(-0.24%) |
Jul 06, 2007 | 41.91 | 41.95 | 41.70 | 41.84 | 1,701,200 | +0.12(+0.29%) |
Jul 05, 2007 | 42.29 | 42.17 | 41.50 | 41.72 | 3,076,400 | +0.63(+1.53%) |
Jul 03, 2007 | 41.21 | 41.22 | 41.06 | 41.09 | 1,425,800 | +0.07(+0.17%) |
Jul 02, 2007 | 41.15 | 41.28 | 40.82 | 41.02 | 2,245,500 | +0.75(+1.86%) |
Jun 29, 2007 | 40.69 | 40.89 | 40.02 | 40.27 | 1,792,400 | -0.32(-0.79%) |
Jun 28, 2007 | 41.03 | 40.84 | 40.54 | 40.59 | 1,649,800 | -0.09(-0.22%) |
Jun 27, 2007 | 40.41 | 40.81 | 40.26 | 40.68 | 2,264,900 | +0.31(+0.77%) |
Jun 26, 2007 | 40.62 | 40.67 | 40.23 | 40.37 | 1,675,273 | +0.37(+0.92%) |
Jun 25, 2007 | 40.32 | 40.47 | 39.97 | 40.00 | 2,636,545 | -0.37(-0.92%) |
Jun 22, 2007 | 40.61 | 40.65 | 40.26 | 40.37 | 2,129,900 | -0.43(-1.05%) |
Jun 21, 2007 | 40.91 | 40.86 | 40.56 | 40.80 | 3,486,331 | -0.02(-0.05%) |
Jun 20, 2007 | 41.56 | 41.56 | 40.76 | 40.82 | 3,083,200 | -0.77(-1.85%) |
Jun 19, 2007 | 42.14 | 42.76 | 41.46 | 41.59 | 6,084,600 | +0.24(+0.58%) |
Jun 18, 2007 | 41.55 | 41.63 | 41.20 | 41.35 | 2,538,100 | -0.47(-1.12%) |
Jun 15, 2007 | 41.77 | 41.95 | 41.49 | 41.82 | 4,153,000 | +0.49(+1.19%) |
Jun 14, 2007 | 41.15 | 41.95 | 41.09 | 41.33 | 12,197,900 | -1.74(-4.04%) |
Jun 13, 2007 | 44.57 | 44.94 | 42.94 | 43.07 | 8,902,600 | -1.31(-2.95%) |
Jun 12, 2007 | 44.56 | 44.87 | 44.37 | 44.38 | 2,675,300 | -0.76(-1.68%) |
Jun 11, 2007 | 44.75 | 45.94 | 44.69 | 45.14 | 4,300,200 | -0.36(-0.79%) |
Jun 08, 2007 | 45.59 | 45.67 | 44.96 | 45.50 | 1,417,000 | +0.27(+0.60%) |
Jun 07, 2007 | 45.83 | 46.08 | 45.15 | 45.23 | 1,688,600 | -0.84(-1.82%) |
Jun 06, 2007 | 46.49 | 46.53 | 45.70 | 46.07 | 1,414,014 | -0.22(-0.48%) |
Jun 05, 2007 | 46.50 | 46.74 | 46.27 | 46.29 | 1,659,700 | -0.81(-1.72%) |
Jun 04, 2007 | 46.89 | 47.12 | 46.80 | 47.10 | 1,245,700 | -0.99(-2.06%) |
Jun 01, 2007 | 47.80 | 48.19 | 47.63 | 48.09 | 1,819,600 | -0.01(-0.02%) |
May 31, 2007 | 48.03 | 48.30 | 47.94 | 48.10 | 1,436,000 | +0.45(+0.94%) |
May 30, 2007 | 47.26 | 47.74 | 47.13 | 47.65 | 1,246,308 | +0.32(+0.68%) |
May 29, 2007 | 47.51 | 47.64 | 47.27 | 47.33 | 949,400 | -0.09(-0.19%) |
May 25, 2007 | 47.36 | 47.80 | 47.29 | 47.42 | 832,927 | +0.16(+0.34%) |
May 24, 2007 | 47.50 | 47.60 | 47.08 | 47.26 | 1,273,500 | -0.03(-0.06%) |
May 23, 2007 | 47.61 | 47.70 | 47.24 | 47.29 | 1,033,200 | -0.46(-0.96%) |
May 22, 2007 | 47.71 | 47.91 | 47.51 | 47.75 | 1,326,200 | -0.01(-0.02%) |
May 21, 2007 | 47.62 | 47.95 | 47.65 | 47.76 | 1,862,300 | +0.47(+0.99%) |
May 18, 2007 | 47.18 | 47.40 | 47.13 | 47.29 | 1,563,800 | +1.09(+2.36%) |
May 17, 2007 | 46.26 | 46.26 | 45.96 | 46.20 | 1,923,800 | -0.38(-0.82%) |
May 16, 2007 | 46.66 | 46.79 | 46.35 | 46.58 | 1,147,700 | +0.44(+0.95%) |
May 15, 2007 | 46.03 | 46.33 | 45.84 | 46.14 | 1,061,272 | +0.51(+1.12%) |
May 14, 2007 | 45.77 | 45.82 | 45.52 | 45.63 | 3,147,400 | -0.12(-0.26%) |
May 11, 2007 | 45.70 | 45.83 | 45.48 | 45.75 | 2,020,000 | +0.06(+0.13%) |
May 10, 2007 | 45.97 | 46.28 | 45.62 | 45.69 | 705,900 | -0.58(-1.25%) |
May 09, 2007 | 46.22 | 46.48 | 46.03 | 46.27 | 1,106,400 | -0.20(-0.43%) |
May 08, 2007 | 46.24 | 46.56 | 46.17 | 46.47 | 1,375,800 | -0.32(-0.68%) |
May 07, 2007 | 46.97 | 46.96 | 46.64 | 46.79 | 1,036,800 | +0.38(+0.82%) |
May 04, 2007 | 46.13 | 46.64 | 46.13 | 46.41 | 1,282,400 | +0.55(+1.20%) |
May 03, 2007 | 46.00 | 46.13 | 45.67 | 45.86 | 2,398,010 | -0.61(-1.31%) |
May 02, 2007 | 45.85 | 46.78 | 45.84 | 46.47 | 4,535,964 | +1.01(+2.22%) |