Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 38.56 | 38.88 | 38.06 | 38.08 | 42,180,444 | -0.22(-0.59%) |
Jul 30, 2007 | 38.47 | 38.66 | 38.11 | 38.31 | 44,671,260 | +0.23(+0.61%) |
Jul 27, 2007 | 38.18 | 38.72 | 38.03 | 38.08 | 46,710,096 | +0.14(+0.38%) |
Jul 26, 2007 | 38.02 | 38.32 | 37.67 | 37.93 | 64,104,084 | -0.56(-1.46%) |
Jul 25, 2007 | 38.11 | 38.74 | 37.67 | 38.49 | 41,997,780 | +0.63(+1.65%) |
Jul 24, 2007 | 38.49 | 38.66 | 37.75 | 37.87 | 41,217,732 | -0.80(-2.08%) |
Jul 23, 2007 | 38.92 | 39.03 | 38.57 | 38.67 | 30,448,426 | -0.13(-0.33%) |
Jul 20, 2007 | 39.56 | 39.57 | 38.63 | 38.80 | 40,497,628 | -0.77(-1.95%) |
Jul 19, 2007 | 39.81 | 40.04 | 39.27 | 39.57 | 27,741,508 | -0.07(-0.18%) |
Jul 18, 2007 | 39.64 | 39.98 | 38.98 | 39.64 | 35,536,484 | -0.35(-0.88%) |
Jul 17, 2007 | 39.94 | 40.32 | 39.92 | 40.00 | 24,368,708 | +0.14(+0.36%) |
Jul 16, 2007 | 39.63 | 40.14 | 39.63 | 39.85 | 17,522,182 | +0.10(+0.24%) |
Jul 13, 2007 | 39.80 | 40.01 | 39.63 | 39.76 | 17,463,164 | -0.02(-0.06%) |
Jul 12, 2007 | 39.03 | 39.80 | 38.96 | 39.78 | 22,896,294 | +0.82(+2.10%) |
Jul 11, 2007 | 38.85 | 39.40 | 38.65 | 38.96 | 30,099,962 | +0.12(+0.31%) |
Jul 10, 2007 | 39.27 | 39.14 | 38.77 | 38.84 | 33,649,436 | -0.36(-0.92%) |
Jul 09, 2007 | 39.51 | 39.49 | 39.18 | 39.20 | 26,652,400 | -0.27(-0.69%) |
Jul 06, 2007 | 39.60 | 39.65 | 39.23 | 39.47 | 25,738,014 | -0.18(-0.45%) |
Jul 05, 2007 | 39.64 | 39.88 | 39.38 | 39.65 | 15,743,867 | -0.14(-0.36%) |
Jul 03, 2007 | 39.75 | 39.92 | 39.55 | 39.80 | 10,374,019 | +0.18(+0.47%) |
Jul 02, 2007 | 39.47 | 39.63 | 39.34 | 39.61 | 13,818,338 | +0.35(+0.88%) |
Jun 29, 2007 | 39.54 | 39.63 | 39.02 | 39.27 | 23,880,034 | -0.16(-0.41%) |
Jun 28, 2007 | 39.47 | 39.72 | 39.16 | 39.43 | 18,926,860 | -0.08(-0.20%) |
Jun 27, 2007 | 39.11 | 39.51 | 38.99 | 39.51 | 20,040,730 | +0.31(+0.80%) |
Jun 26, 2007 | 39.23 | 39.68 | 39.19 | 39.19 | 26,151,754 | -0.04(-0.10%) |
Jun 25, 2007 | 39.35 | 39.74 | 39.08 | 39.23 | 26,128,536 | -0.08(-0.20%) |
Jun 22, 2007 | 39.97 | 40.07 | 39.31 | 39.31 | 44,730,832 | -0.75(-1.88%) |
Jun 21, 2007 | 40.14 | 40.26 | 39.92 | 40.07 | 24,003,260 | -0.07(-0.18%) |
Jun 20, 2007 | 40.72 | 40.80 | 40.11 | 40.14 | 27,887,206 | -0.46(-1.13%) |
Jun 19, 2007 | 40.29 | 40.82 | 40.28 | 40.60 | 31,502,520 | +0.51(+1.28%) |
Jun 18, 2007 | 40.16 | 40.27 | 40.02 | 40.08 | 16,508,726 | -0.14(-0.34%) |
Jun 15, 2007 | 40.29 | 40.46 | 40.15 | 40.22 | 33,861,888 | +0.00(+0.00%) |
Jun 14, 2007 | 40.45 | 40.52 | 40.16 | 40.22 | 21,821,380 | -0.22(-0.56%) |
Jun 13, 2007 | 40.16 | 40.46 | 39.96 | 40.45 | 24,742,420 | +0.56(+1.41%) |
Jun 12, 2007 | 40.04 | 40.24 | 39.88 | 39.88 | 21,287,226 | -0.31(-0.78%) |
Jun 11, 2007 | 40.24 | 40.39 | 40.00 | 40.20 | 16,345,768 | -0.17(-0.42%) |
Jun 08, 2007 | 40.09 | 40.38 | 39.80 | 40.37 | 22,963,336 | +0.38(+0.94%) |
Jun 07, 2007 | 40.40 | 40.56 | 39.95 | 39.99 | 26,213,508 | -0.43(-1.07%) |
Jun 06, 2007 | 40.61 | 40.68 | 40.37 | 40.42 | 18,168,382 | -0.27(-0.65%) |
Jun 05, 2007 | 40.78 | 40.80 | 40.60 | 40.69 | 15,728,338 | -0.15(-0.37%) |
Jun 04, 2007 | 40.78 | 40.90 | 40.65 | 40.84 | 15,886,361 | +0.06(+0.14%) |
Jun 01, 2007 | 40.76 | 40.95 | 40.54 | 40.78 | 17,796,976 | +0.06(+0.14%) |
May 31, 2007 | 40.81 | 40.99 | 40.53 | 40.73 | 19,965,206 | -0.08(-0.20%) |
May 30, 2007 | 40.67 | 41.11 | 40.55 | 40.81 | 19,986,294 | -0.31(-0.74%) |
May 29, 2007 | 41.14 | 41.36 | 41.09 | 41.11 | 17,896,238 | -0.01(-0.02%) |
May 25, 2007 | 41.12 | 41.16 | 40.79 | 41.12 | 14,388,957 | +0.12(+0.29%) |
May 24, 2007 | 41.52 | 41.55 | 40.93 | 41.00 | 21,490,180 | -0.24(-0.58%) |
May 23, 2007 | 41.52 | 41.68 | 41.23 | 41.24 | 16,781,532 | -0.12(-0.29%) |
May 22, 2007 | 41.13 | 41.46 | 41.10 | 41.36 | 19,187,804 | +0.22(+0.53%) |
May 21, 2007 | 41.20 | 41.24 | 41.02 | 41.14 | 17,802,336 | -0.04(-0.10%) |
May 18, 2007 | 41.28 | 41.26 | 41.05 | 41.19 | 18,258,878 | +0.12(+0.29%) |
May 17, 2007 | 41.06 | 41.16 | 40.86 | 41.06 | 18,365,232 | +0.01(+0.02%) |
May 16, 2007 | 41.04 | 41.30 | 40.85 | 41.06 | 23,623,360 | +0.14(+0.35%) |
May 15, 2007 | 40.78 | 41.27 | 40.90 | 40.91 | 19,490,482 | +0.13(+0.32%) |
May 14, 2007 | 40.98 | 41.08 | 40.61 | 40.78 | 20,689,818 | -0.14(-0.33%) |
May 11, 2007 | 40.72 | 41.03 | 40.65 | 40.92 | 13,746,677 | +0.30(+0.73%) |
May 10, 2007 | 41.32 | 41.34 | 40.59 | 40.62 | 22,245,802 | -0.70(-1.69%) |
May 09, 2007 | 41.22 | 41.47 | 41.11 | 41.32 | 20,649,278 | +0.04(+0.10%) |
May 08, 2007 | 41.30 | 41.35 | 41.03 | 41.28 | 13,441,299 | -0.02(-0.04%) |
May 07, 2007 | 41.15 | 41.41 | 41.19 | 41.30 | 14,434,737 | +0.14(+0.35%) |
May 04, 2007 | 41.36 | 41.41 | 41.03 | 41.15 | 16,881,404 | +0.01(+0.02%) |
May 03, 2007 | 41.14 | 41.43 | 41.04 | 41.14 | 15,892,518 | +0.18(+0.43%) |
May 02, 2007 | 40.98 | 41.11 | 40.90 | 40.97 | 14,291,133 | +0.06(+0.16%) |