Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 42.72 | 43.75 | 42.72 | 42.84 | 8,181,181 | +0.23(+0.54%) |
Jul 30, 2007 | 41.96 | 42.68 | 41.92 | 42.62 | 8,800,039 | +0.65(+1.55%) |
Jul 27, 2007 | 42.44 | 42.86 | 41.89 | 41.96 | 7,154,712 | -0.34(-0.81%) |
Jul 26, 2007 | 42.70 | 43.01 | 41.80 | 42.31 | 8,796,478 | -0.90(-2.07%) |
Jul 25, 2007 | 43.42 | 43.43 | 42.64 | 43.20 | 4,942,381 | +0.11(+0.25%) |
Jul 24, 2007 | 43.63 | 44.45 | 42.95 | 43.10 | 7,191,490 | -0.54(-1.23%) |
Jul 23, 2007 | 44.16 | 44.23 | 43.54 | 43.63 | 3,632,068 | -0.25(-0.57%) |
Jul 20, 2007 | 44.55 | 44.56 | 43.69 | 43.88 | 5,145,491 | -0.67(-1.50%) |
Jul 19, 2007 | 44.95 | 44.96 | 44.31 | 44.55 | 4,311,529 | -0.17(-0.38%) |
Jul 18, 2007 | 44.49 | 44.94 | 44.43 | 44.72 | 5,518,634 | +0.21(+0.47%) |
Jul 17, 2007 | 44.27 | 44.76 | 44.18 | 44.51 | 5,218,658 | +0.20(+0.45%) |
Jul 16, 2007 | 44.85 | 45.01 | 44.18 | 44.31 | 4,219,130 | -0.81(-1.79%) |
Jul 13, 2007 | 44.24 | 45.19 | 43.89 | 45.12 | 6,396,286 | +0.89(+2.01%) |
Jul 12, 2007 | 43.53 | 44.31 | 43.29 | 44.23 | 7,327,442 | +0.73(+1.68%) |
Jul 11, 2007 | 43.24 | 43.60 | 43.16 | 43.50 | 4,639,499 | +0.15(+0.35%) |
Jul 10, 2007 | 43.70 | 43.70 | 42.93 | 43.35 | 6,662,206 | -0.61(-1.39%) |
Jul 09, 2007 | 44.16 | 44.16 | 43.68 | 43.96 | 6,077,473 | -0.06(-0.13%) |
Jul 06, 2007 | 43.18 | 44.18 | 43.10 | 44.02 | 5,960,237 | +0.95(+2.20%) |
Jul 05, 2007 | 42.99 | 43.13 | 42.71 | 43.07 | 4,305,892 | +0.03(+0.07%) |
Jul 03, 2007 | 42.93 | 43.19 | 42.66 | 43.05 | 4,029,964 | -0.12(-0.28%) |
Jul 02, 2007 | 42.63 | 43.21 | 42.58 | 43.17 | 6,190,741 | +1.24(+2.96%) |
Jun 29, 2007 | 41.96 | 42.34 | 41.76 | 41.93 | 7,007,331 | +0.21(+0.52%) |
Jun 28, 2007 | 41.86 | 42.08 | 41.50 | 41.71 | 5,208,589 | -0.11(-0.27%) |
Jun 27, 2007 | 40.94 | 41.90 | 40.89 | 41.83 | 6,532,315 | +0.75(+1.83%) |
Jun 26, 2007 | 41.02 | 41.19 | 40.88 | 41.07 | 7,056,688 | +0.09(+0.23%) |
Jun 25, 2007 | 40.98 | 41.10 | 40.63 | 40.98 | 5,584,435 | +0.02(+0.05%) |
Jun 22, 2007 | 40.76 | 41.25 | 40.62 | 40.96 | 6,353,872 | -0.01(-0.04%) |
Jun 21, 2007 | 40.26 | 41.00 | 40.05 | 40.97 | 6,863,259 | +0.60(+1.49%) |
Jun 20, 2007 | 40.42 | 40.71 | 40.05 | 40.37 | 5,193,575 | +0.01(+0.04%) |
Jun 19, 2007 | 39.92 | 40.42 | 39.91 | 40.36 | 4,761,312 | +0.24(+0.59%) |
Jun 18, 2007 | 40.06 | 40.44 | 40.06 | 40.12 | 3,290,892 | -0.06(-0.16%) |
Jun 15, 2007 | 40.27 | 40.43 | 40.14 | 40.19 | 5,395,818 | +0.24(+0.59%) |
Jun 14, 2007 | 39.99 | 40.19 | 39.84 | 39.95 | 3,214,684 | -0.15(-0.38%) |
Jun 13, 2007 | 39.51 | 40.10 | 39.48 | 40.10 | 3,965,457 | +0.58(+1.47%) |
Jun 12, 2007 | 39.53 | 39.93 | 39.48 | 39.52 | 3,485,320 | -0.39(-0.97%) |
Jun 11, 2007 | 39.92 | 40.06 | 39.63 | 39.91 | 4,018,279 | -0.22(-0.55%) |
Jun 08, 2007 | 39.51 | 40.29 | 39.51 | 40.13 | 5,554,368 | +0.54(+1.36%) |
Jun 07, 2007 | 40.14 | 40.34 | 39.59 | 39.59 | 9,683,799 | -0.40(-1.00%) |
Jun 06, 2007 | 39.62 | 40.14 | 39.30 | 39.99 | 6,954,141 | +0.27(+0.67%) |
Jun 05, 2007 | 40.00 | 40.05 | 39.51 | 39.73 | 4,134,630 | -0.48(-1.19%) |
Jun 04, 2007 | 40.09 | 40.62 | 40.06 | 40.21 | 3,836,663 | -0.12(-0.30%) |
Jun 01, 2007 | 40.51 | 40.77 | 39.76 | 40.33 | 6,907,338 | -0.13(-0.32%) |
May 31, 2007 | 40.21 | 41.16 | 40.10 | 40.46 | 9,838,546 | -0.04(-0.11%) |
May 30, 2007 | 40.34 | 40.54 | 40.06 | 40.50 | 4,415,873 | -0.03(-0.07%) |
May 29, 2007 | 40.34 | 40.82 | 40.29 | 40.53 | 4,562,622 | +0.12(+0.30%) |
May 25, 2007 | 40.47 | 40.62 | 40.20 | 40.41 | 4,743,863 | +0.07(+0.18%) |
May 24, 2007 | 40.19 | 40.71 | 40.11 | 40.34 | 6,840,517 | +0.20(+0.50%) |
May 23, 2007 | 40.40 | 40.74 | 40.09 | 40.14 | 5,708,393 | +0.05(+0.12%) |
May 22, 2007 | 39.83 | 40.19 | 39.72 | 40.09 | 8,415,826 | +0.13(+0.32%) |
May 21, 2007 | 40.42 | 40.47 | 39.73 | 39.96 | 4,946,243 | -0.46(-1.13%) |
May 18, 2007 | 40.06 | 40.42 | 39.88 | 40.42 | 5,283,561 | +0.59(+1.49%) |
May 17, 2007 | 39.28 | 40.02 | 39.22 | 39.82 | 5,108,494 | +0.55(+1.40%) |
May 16, 2007 | 38.95 | 39.28 | 38.72 | 39.27 | 4,193,395 | +0.43(+1.11%) |
May 15, 2007 | 39.30 | 39.53 | 38.74 | 38.84 | 4,981,371 | -0.35(-0.90%) |
May 14, 2007 | 39.41 | 39.68 | 39.08 | 39.19 | 5,648,451 | -0.19(-0.49%) |
May 11, 2007 | 39.09 | 39.77 | 39.03 | 39.38 | 4,582,754 | +0.01(+0.04%) |
May 10, 2007 | 39.73 | 40.27 | 39.13 | 39.37 | 7,264,594 | +0.01(+0.02%) |
May 09, 2007 | 39.10 | 39.51 | 39.01 | 39.36 | 7,150,334 | +0.24(+0.60%) |
May 08, 2007 | 38.97 | 39.15 | 38.90 | 39.13 | 6,240,921 | +0.38(+0.98%) |
May 07, 2007 | 38.65 | 38.96 | 38.53 | 38.75 | 3,486,609 | +0.21(+0.54%) |
May 04, 2007 | 38.27 | 38.70 | 38.18 | 38.54 | 6,182,581 | +0.47(+1.22%) |
May 03, 2007 | 38.43 | 38.57 | 37.97 | 38.07 | 5,549,885 | -0.15(-0.39%) |
May 02, 2007 | 38.27 | 38.89 | 38.18 | 38.22 | 3,858,944 | -0.08(-0.21%) |