Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 43.87 | 44.08 | 42.85 | 42.85 | 36,657,256 | -0.42(-0.98%) |
Jul 30, 2007 | 42.97 | 43.54 | 42.29 | 43.27 | 52,175,140 | +0.73(+1.72%) |
Jul 27, 2007 | 43.87 | 44.08 | 42.54 | 42.54 | 68,514,768 | -1.27(-2.89%) |
Jul 26, 2007 | 44.84 | 44.94 | 42.96 | 43.81 | 64,033,780 | -1.71(-3.77%) |
Jul 25, 2007 | 45.09 | 45.59 | 44.12 | 45.52 | 52,625,908 | +0.71(+1.59%) |
Jul 24, 2007 | 45.74 | 45.74 | 44.57 | 44.80 | 40,440,204 | -1.34(-2.89%) |
Jul 23, 2007 | 45.98 | 46.35 | 45.58 | 46.14 | 24,382,914 | +0.19(+0.41%) |
Jul 20, 2007 | 46.14 | 46.41 | 45.60 | 45.95 | 32,339,514 | -0.22(-0.47%) |
Jul 19, 2007 | 46.08 | 46.25 | 45.88 | 46.17 | 30,347,836 | +0.42(+0.91%) |
Jul 18, 2007 | 44.76 | 45.85 | 44.63 | 45.76 | 60,096,236 | +1.01(+2.26%) |
Jul 17, 2007 | 45.54 | 45.80 | 44.73 | 44.74 | 39,574,768 | -0.59(-1.30%) |
Jul 16, 2007 | 46.00 | 46.00 | 44.82 | 45.33 | 41,959,088 | -0.59(-1.28%) |
Jul 13, 2007 | 45.44 | 46.15 | 45.35 | 45.92 | 41,037,236 | +0.45(+0.98%) |
Jul 12, 2007 | 44.96 | 45.58 | 44.96 | 45.48 | 50,062,508 | +0.86(+1.93%) |
Jul 11, 2007 | 44.28 | 44.73 | 44.13 | 44.61 | 44,516,952 | +0.17(+0.38%) |
Jul 10, 2007 | 44.67 | 45.13 | 44.34 | 44.44 | 47,303,508 | -0.40(-0.89%) |
Jul 09, 2007 | 44.44 | 44.98 | 44.28 | 44.84 | 30,849,082 | +0.42(+0.94%) |
Jul 06, 2007 | 44.06 | 44.44 | 44.00 | 44.43 | 18,560,796 | +0.60(+1.36%) |
Jul 05, 2007 | 43.97 | 44.19 | 43.38 | 43.83 | 27,040,510 | -0.11(-0.24%) |
Jul 03, 2007 | 43.63 | 43.95 | 43.55 | 43.94 | 8,535,251 | +0.34(+0.77%) |
Jul 02, 2007 | 42.91 | 43.60 | 42.92 | 43.60 | 25,893,744 | +0.76(+1.77%) |
Jun 29, 2007 | 42.93 | 43.38 | 42.62 | 42.84 | 29,363,576 | +0.15(+0.35%) |
Jun 28, 2007 | 42.85 | 43.27 | 42.54 | 42.69 | 27,787,264 | +0.00(+0.00%) |
Jun 27, 2007 | 41.86 | 42.87 | 41.58 | 42.69 | 38,165,812 | +0.65(+1.55%) |
Jun 26, 2007 | 43.10 | 43.10 | 41.99 | 42.04 | 41,584,692 | -0.93(-2.15%) |
Jun 25, 2007 | 43.16 | 43.56 | 42.76 | 42.97 | 40,139,792 | -0.35(-0.80%) |
Jun 22, 2007 | 43.72 | 43.80 | 42.85 | 43.31 | 31,974,218 | -0.43(-0.99%) |
Jun 21, 2007 | 43.10 | 43.79 | 43.02 | 43.75 | 36,806,444 | +0.86(+2.00%) |
Jun 20, 2007 | 44.16 | 44.30 | 42.72 | 42.89 | 47,707,016 | -1.29(-2.91%) |
Jun 19, 2007 | 44.08 | 44.37 | 43.85 | 44.18 | 18,412,496 | +0.05(+0.11%) |
Jun 18, 2007 | 44.13 | 44.35 | 44.02 | 44.13 | 18,741,162 | +0.05(+0.11%) |
Jun 15, 2007 | 43.79 | 44.21 | 43.73 | 44.08 | 26,127,996 | +0.54(+1.24%) |
Jun 14, 2007 | 42.93 | 43.74 | 42.92 | 43.54 | 31,014,496 | +0.72(+1.68%) |
Jun 13, 2007 | 42.19 | 42.90 | 42.10 | 42.82 | 40,653,676 | +0.84(+2.00%) |
Jun 12, 2007 | 42.45 | 42.66 | 41.98 | 41.98 | 33,103,074 | -0.51(-1.20%) |
Jun 11, 2007 | 42.27 | 42.84 | 42.07 | 42.49 | 22,215,170 | +0.31(+0.74%) |
Jun 08, 2007 | 41.94 | 42.27 | 41.48 | 42.18 | 33,799,740 | +0.17(+0.41%) |
Jun 07, 2007 | 42.66 | 43.00 | 41.86 | 42.00 | 32,456,662 | -0.76(-1.77%) |
Jun 06, 2007 | 43.15 | 43.17 | 42.54 | 42.76 | 30,572,420 | -0.55(-1.28%) |
Jun 05, 2007 | 43.30 | 43.44 | 42.98 | 43.31 | 24,679,546 | -0.16(-0.36%) |
Jun 04, 2007 | 42.66 | 43.51 | 42.63 | 43.47 | 28,450,966 | +0.67(+1.57%) |
Jun 01, 2007 | 42.72 | 42.96 | 42.61 | 42.80 | 19,188,274 | +0.39(+0.91%) |
May 31, 2007 | 42.76 | 42.89 | 42.25 | 42.41 | 26,890,062 | -0.22(-0.52%) |
May 30, 2007 | 41.65 | 42.69 | 41.49 | 42.64 | 31,033,202 | +0.88(+2.10%) |
May 29, 2007 | 41.82 | 42.08 | 41.47 | 41.76 | 33,109,402 | -0.28(-0.66%) |
May 25, 2007 | 41.79 | 42.13 | 41.74 | 42.04 | 20,967,566 | +0.65(+1.56%) |
May 24, 2007 | 42.33 | 42.64 | 41.35 | 41.40 | 45,384,128 | -0.77(-1.83%) |
May 23, 2007 | 42.32 | 42.72 | 42.17 | 42.17 | 40,045,988 | +0.09(+0.21%) |
May 22, 2007 | 42.41 | 42.76 | 42.08 | 42.08 | 40,429,104 | -0.40(-0.94%) |
May 21, 2007 | 42.29 | 42.86 | 42.18 | 42.48 | 73,043,864 | +0.35(+0.84%) |
May 18, 2007 | 41.54 | 42.13 | 41.57 | 42.12 | 34,190,556 | +0.67(+1.62%) |
May 17, 2007 | 40.80 | 41.66 | 40.59 | 41.45 | 30,253,074 | +0.65(+1.60%) |
May 16, 2007 | 40.64 | 40.83 | 40.17 | 40.80 | 28,101,592 | +0.16(+0.38%) |
May 15, 2007 | 40.58 | 40.99 | 40.46 | 40.64 | 25,859,706 | +0.14(+0.34%) |
May 14, 2007 | 40.64 | 40.76 | 40.36 | 40.51 | 26,610,110 | +0.01(+0.03%) |
May 11, 2007 | 39.86 | 40.52 | 39.61 | 40.50 | 34,338,612 | +0.91(+2.29%) |
May 10, 2007 | 40.30 | 40.45 | 39.53 | 39.59 | 33,489,910 | -0.65(-1.62%) |
May 09, 2007 | 40.02 | 40.41 | 39.77 | 40.24 | 35,615,688 | -0.02(-0.05%) |
May 08, 2007 | 40.14 | 40.35 | 39.74 | 40.26 | 24,776,774 | +0.01(+0.02%) |
May 07, 2007 | 39.94 | 40.33 | 39.96 | 40.25 | 18,153,674 | +0.11(+0.26%) |
May 04, 2007 | 40.27 | 40.82 | 40.07 | 40.15 | 32,921,816 | -0.03(-0.08%) |
May 03, 2007 | 39.66 | 40.38 | 39.66 | 40.18 | 27,557,086 | +0.32(+0.81%) |
May 02, 2007 | 39.66 | 40.00 | 39.55 | 39.86 | 26,831,286 | +0.33(+0.83%) |