Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 37.96 | 38.31 | 36.64 | 36.83 | 25,582,828 | -1.13(-2.98%) |
Jul 30, 2007 | 37.17 | 37.98 | 36.29 | 37.96 | 21,121,544 | +0.88(+2.37%) |
Jul 27, 2007 | 37.65 | 37.98 | 36.67 | 37.08 | 21,839,434 | -0.57(-1.50%) |
Jul 26, 2007 | 38.34 | 38.52 | 36.38 | 37.65 | 28,028,596 | -0.88(-2.28%) |
Jul 25, 2007 | 39.13 | 39.13 | 37.12 | 38.53 | 30,877,426 | -0.30(-0.76%) |
Jul 24, 2007 | 39.52 | 39.52 | 38.02 | 38.83 | 32,949,882 | -1.10(-2.77%) |
Jul 23, 2007 | 40.25 | 40.44 | 39.67 | 39.93 | 19,323,386 | -0.26(-0.66%) |
Jul 20, 2007 | 40.84 | 40.86 | 39.63 | 40.19 | 26,060,924 | -0.76(-1.87%) |
Jul 19, 2007 | 41.58 | 41.61 | 40.68 | 40.96 | 24,018,044 | -0.77(-1.86%) |
Jul 18, 2007 | 41.27 | 41.77 | 40.71 | 41.73 | 25,594,314 | +0.46(+1.11%) |
Jul 17, 2007 | 41.87 | 42.32 | 40.67 | 41.28 | 27,169,438 | -0.54(-1.29%) |
Jul 16, 2007 | 42.48 | 42.79 | 41.57 | 41.82 | 19,127,888 | -0.64(-1.51%) |
Jul 13, 2007 | 42.49 | 42.92 | 42.25 | 42.46 | 13,097,568 | +0.08(+0.18%) |
Jul 12, 2007 | 42.83 | 43.11 | 41.98 | 42.38 | 24,454,314 | -0.30(-0.70%) |
Jul 11, 2007 | 42.56 | 43.06 | 42.45 | 42.68 | 17,633,102 | -0.03(-0.08%) |
Jul 10, 2007 | 42.21 | 43.24 | 41.99 | 42.71 | 20,966,536 | +0.42(+0.99%) |
Jul 09, 2007 | 41.60 | 42.51 | 41.63 | 42.29 | 15,230,517 | +0.80(+1.93%) |
Jul 06, 2007 | 41.40 | 41.70 | 41.33 | 41.49 | 10,564,131 | +0.34(+0.81%) |
Jul 05, 2007 | 41.20 | 41.48 | 40.71 | 41.16 | 14,665,230 | +0.23(+0.55%) |
Jul 03, 2007 | 40.97 | 41.08 | 40.73 | 40.93 | 5,451,537 | +0.11(+0.27%) |
Jul 02, 2007 | 40.67 | 41.02 | 40.38 | 40.82 | 14,090,819 | +0.23(+0.56%) |
Jun 29, 2007 | 40.73 | 41.13 | 40.30 | 40.60 | 14,465,239 | +0.14(+0.34%) |
Jun 28, 2007 | 40.97 | 41.22 | 40.27 | 40.46 | 17,811,952 | -0.29(-0.71%) |
Jun 27, 2007 | 40.37 | 40.86 | 39.52 | 40.75 | 32,301,720 | -0.29(-0.70%) |
Jun 26, 2007 | 41.71 | 41.94 | 40.89 | 41.03 | 20,043,252 | -0.70(-1.69%) |
Jun 25, 2007 | 41.61 | 42.13 | 41.36 | 41.74 | 14,127,043 | -0.28(-0.67%) |
Jun 22, 2007 | 42.05 | 42.38 | 41.77 | 42.02 | 18,632,450 | -0.07(-0.16%) |
Jun 21, 2007 | 41.47 | 42.22 | 41.52 | 42.08 | 15,534,400 | +0.91(+2.20%) |
Jun 20, 2007 | 42.29 | 42.29 | 41.07 | 41.18 | 20,941,902 | -1.00(-2.37%) |
Jun 19, 2007 | 42.34 | 42.44 | 41.97 | 42.18 | 11,725,624 | -0.31(-0.72%) |
Jun 18, 2007 | 42.43 | 42.81 | 42.33 | 42.49 | 13,231,559 | +0.44(+1.05%) |
Jun 15, 2007 | 42.15 | 42.41 | 41.95 | 42.05 | 15,362,647 | +0.26(+0.62%) |
Jun 14, 2007 | 41.30 | 41.97 | 41.26 | 41.79 | 22,237,148 | +0.75(+1.84%) |
Jun 13, 2007 | 40.30 | 41.22 | 40.17 | 41.03 | 21,077,268 | +0.96(+2.39%) |
Jun 12, 2007 | 40.32 | 40.66 | 40.08 | 40.08 | 14,391,440 | -0.49(-1.22%) |
Jun 11, 2007 | 40.41 | 40.78 | 40.19 | 40.57 | 11,445,166 | +0.21(+0.53%) |
Jun 08, 2007 | 39.85 | 40.36 | 39.49 | 40.36 | 19,442,112 | +0.21(+0.53%) |
Jun 07, 2007 | 40.97 | 41.49 | 40.06 | 40.14 | 25,114,914 | -0.67(-1.64%) |
Jun 06, 2007 | 41.58 | 41.70 | 40.43 | 40.82 | 22,405,984 | -0.97(-2.32%) |
Jun 05, 2007 | 41.87 | 42.17 | 41.50 | 41.78 | 18,279,692 | -0.14(-0.34%) |
Jun 04, 2007 | 41.72 | 42.25 | 41.72 | 41.93 | 15,600,038 | +0.22(+0.53%) |
Jun 01, 2007 | 41.30 | 41.91 | 41.22 | 41.71 | 15,405,221 | +0.69(+1.69%) |
May 31, 2007 | 41.25 | 41.69 | 40.77 | 41.01 | 24,806,188 | -0.31(-0.76%) |
May 30, 2007 | 40.27 | 41.45 | 40.13 | 41.33 | 26,589,600 | +0.86(+2.13%) |
May 29, 2007 | 40.75 | 40.99 | 40.22 | 40.46 | 20,618,136 | -0.62(-1.50%) |
May 25, 2007 | 40.59 | 41.16 | 40.64 | 41.08 | 17,398,956 | +0.87(+2.17%) |
May 24, 2007 | 41.00 | 41.58 | 40.10 | 40.21 | 28,240,168 | -0.75(-1.83%) |
May 23, 2007 | 41.91 | 42.04 | 40.95 | 40.95 | 45,077,224 | -0.68(-1.64%) |
May 22, 2007 | 41.87 | 42.45 | 41.58 | 41.63 | 30,423,876 | -0.02(-0.04%) |
May 21, 2007 | 41.08 | 42.08 | 40.89 | 41.65 | 41,036,280 | +0.99(+2.45%) |
May 18, 2007 | 40.34 | 40.79 | 40.21 | 40.66 | 22,383,148 | +0.49(+1.23%) |
May 17, 2007 | 39.68 | 40.51 | 39.31 | 40.16 | 24,485,006 | +0.57(+1.44%) |
May 16, 2007 | 40.10 | 40.26 | 38.75 | 39.59 | 29,210,658 | -0.40(-1.00%) |
May 15, 2007 | 40.27 | 40.59 | 39.99 | 39.99 | 20,975,484 | -0.52(-1.28%) |
May 14, 2007 | 40.66 | 41.18 | 40.34 | 40.51 | 22,571,972 | -0.07(-0.18%) |
May 11, 2007 | 40.38 | 40.87 | 40.16 | 40.58 | 24,109,076 | +0.68(+1.71%) |
May 10, 2007 | 40.92 | 41.15 | 39.82 | 39.90 | 23,276,310 | -0.85(-2.08%) |
May 09, 2007 | 40.35 | 40.89 | 40.04 | 40.74 | 21,471,164 | +0.26(+0.64%) |
May 08, 2007 | 39.90 | 40.57 | 39.47 | 40.49 | 18,980,040 | +0.65(+1.63%) |
May 07, 2007 | 40.13 | 40.53 | 39.77 | 39.84 | 17,293,020 | -0.48(-1.19%) |
May 04, 2007 | 40.62 | 41.05 | 40.06 | 40.31 | 22,183,400 | +0.02(+0.04%) |
May 03, 2007 | 39.55 | 40.60 | 39.46 | 40.30 | 30,784,862 | +0.23(+0.58%) |
May 02, 2007 | 39.24 | 40.11 | 39.17 | 40.07 | 28,624,752 | +0.96(+2.46%) |