Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 39.67 | 40.03 | 38.28 | 38.48 | 24,484,588 | -1.18(-2.98%) |
Jul 30, 2007 | 38.84 | 39.69 | 37.91 | 39.67 | 20,214,822 | +0.92(+2.37%) |
Jul 27, 2007 | 39.34 | 39.68 | 38.31 | 38.75 | 20,901,894 | -0.59(-1.50%) |
Jul 26, 2007 | 40.06 | 40.25 | 38.01 | 39.34 | 26,825,362 | -0.92(-2.28%) |
Jul 25, 2007 | 40.89 | 40.89 | 38.78 | 40.26 | 29,551,896 | -0.31(-0.76%) |
Jul 24, 2007 | 41.30 | 41.30 | 39.73 | 40.57 | 31,535,384 | -1.15(-2.77%) |
Jul 23, 2007 | 42.05 | 42.26 | 41.45 | 41.72 | 18,493,858 | -0.28(-0.66%) |
Jul 20, 2007 | 42.67 | 42.70 | 41.41 | 42.00 | 24,942,160 | -0.80(-1.87%) |
Jul 19, 2007 | 43.44 | 43.47 | 42.50 | 42.80 | 22,986,978 | -0.81(-1.86%) |
Jul 18, 2007 | 43.12 | 43.65 | 42.53 | 43.60 | 24,495,582 | +0.48(+1.11%) |
Jul 17, 2007 | 43.74 | 44.22 | 42.50 | 43.13 | 26,003,088 | -0.56(-1.29%) |
Jul 16, 2007 | 44.38 | 44.71 | 43.43 | 43.69 | 18,306,752 | -0.67(-1.51%) |
Jul 13, 2007 | 44.39 | 44.85 | 44.14 | 44.36 | 12,535,305 | +0.08(+0.18%) |
Jul 12, 2007 | 44.75 | 45.05 | 43.86 | 44.28 | 23,404,520 | -0.31(-0.70%) |
Jul 11, 2007 | 44.47 | 44.99 | 44.36 | 44.59 | 16,876,134 | -0.03(-0.08%) |
Jul 10, 2007 | 44.10 | 45.18 | 43.87 | 44.63 | 20,066,468 | +0.44(+0.99%) |
Jul 09, 2007 | 43.46 | 44.42 | 43.50 | 44.19 | 14,576,689 | +0.84(+1.93%) |
Jul 06, 2007 | 43.26 | 43.57 | 43.18 | 43.35 | 10,110,626 | +0.35(+0.81%) |
Jul 05, 2007 | 43.05 | 43.34 | 42.53 | 43.00 | 14,035,669 | +0.24(+0.55%) |
Jul 03, 2007 | 42.81 | 42.93 | 42.55 | 42.77 | 5,217,509 | +0.11(+0.27%) |
Jul 02, 2007 | 42.50 | 42.86 | 42.19 | 42.65 | 13,485,917 | +0.24(+0.56%) |
Jun 29, 2007 | 42.55 | 42.97 | 42.11 | 42.42 | 13,844,264 | +0.14(+0.34%) |
Jun 28, 2007 | 42.81 | 43.07 | 42.08 | 42.27 | 17,047,306 | -0.30(-0.71%) |
Jun 27, 2007 | 42.18 | 42.69 | 41.29 | 42.58 | 30,915,046 | -0.30(-0.70%) |
Jun 26, 2007 | 43.58 | 43.82 | 42.73 | 42.88 | 19,182,820 | -0.74(-1.69%) |
Jun 25, 2007 | 43.47 | 44.02 | 43.22 | 43.61 | 13,520,587 | -0.29(-0.67%) |
Jun 22, 2007 | 43.93 | 44.28 | 43.65 | 43.90 | 17,832,582 | -0.07(-0.16%) |
Jun 21, 2007 | 43.34 | 44.12 | 43.39 | 43.97 | 14,867,527 | +0.95(+2.20%) |
Jun 20, 2007 | 44.19 | 44.19 | 42.92 | 43.02 | 20,042,892 | -1.05(-2.37%) |
Jun 19, 2007 | 44.24 | 44.34 | 43.85 | 44.07 | 11,222,257 | -0.32(-0.72%) |
Jun 18, 2007 | 44.33 | 44.73 | 44.23 | 44.39 | 12,663,544 | +0.46(+1.05%) |
Jun 15, 2007 | 44.04 | 44.31 | 43.83 | 43.93 | 14,703,147 | +0.27(+0.62%) |
Jun 14, 2007 | 43.15 | 43.85 | 43.11 | 43.66 | 21,282,534 | +0.79(+1.84%) |
Jun 13, 2007 | 42.11 | 43.07 | 41.97 | 42.88 | 20,172,446 | +1.00(+2.39%) |
Jun 12, 2007 | 42.13 | 42.48 | 41.88 | 41.88 | 13,773,633 | -0.52(-1.22%) |
Jun 11, 2007 | 42.22 | 42.61 | 42.00 | 42.39 | 10,953,838 | +0.22(+0.53%) |
Jun 08, 2007 | 41.64 | 42.17 | 41.26 | 42.17 | 18,607,486 | +0.22(+0.53%) |
Jun 07, 2007 | 42.81 | 43.35 | 41.85 | 41.95 | 24,036,762 | -0.70(-1.64%) |
Jun 06, 2007 | 43.44 | 43.57 | 42.24 | 42.65 | 21,444,124 | -1.01(-2.32%) |
Jun 05, 2007 | 43.75 | 44.06 | 43.36 | 43.66 | 17,494,968 | -0.15(-0.34%) |
Jun 04, 2007 | 43.59 | 44.14 | 43.59 | 43.81 | 14,930,347 | +0.23(+0.53%) |
Jun 01, 2007 | 43.15 | 43.79 | 43.07 | 43.58 | 14,743,894 | +0.72(+1.69%) |
May 31, 2007 | 43.10 | 43.56 | 42.59 | 42.85 | 23,741,288 | -0.33(-0.76%) |
May 30, 2007 | 42.07 | 43.31 | 41.93 | 43.18 | 25,448,140 | +0.90(+2.13%) |
May 29, 2007 | 42.58 | 42.83 | 42.03 | 42.28 | 19,733,024 | -0.64(-1.50%) |
May 25, 2007 | 42.41 | 43.01 | 42.46 | 42.92 | 16,652,040 | +0.91(+2.17%) |
May 24, 2007 | 42.84 | 43.44 | 41.90 | 42.01 | 27,027,852 | -0.78(-1.83%) |
May 23, 2007 | 43.79 | 43.92 | 42.79 | 42.79 | 43,142,112 | -0.71(-1.64%) |
May 22, 2007 | 43.74 | 44.36 | 43.45 | 43.50 | 29,117,816 | -0.02(-0.04%) |
May 21, 2007 | 42.93 | 43.97 | 42.73 | 43.52 | 39,274,644 | +1.04(+2.45%) |
May 18, 2007 | 42.15 | 42.62 | 42.01 | 42.48 | 21,422,266 | +0.52(+1.23%) |
May 17, 2007 | 41.46 | 42.32 | 41.07 | 41.96 | 23,433,894 | +0.60(+1.44%) |
May 16, 2007 | 41.89 | 42.07 | 40.49 | 41.37 | 27,956,680 | -0.42(-1.00%) |
May 15, 2007 | 42.07 | 42.41 | 41.78 | 41.78 | 20,075,032 | -0.54(-1.28%) |
May 14, 2007 | 42.49 | 43.03 | 42.15 | 42.32 | 21,602,986 | -0.07(-0.18%) |
May 11, 2007 | 42.19 | 42.70 | 41.96 | 42.40 | 23,074,102 | +0.71(+1.71%) |
May 10, 2007 | 42.76 | 43.00 | 41.61 | 41.69 | 22,277,086 | -0.88(-2.08%) |
May 09, 2007 | 42.16 | 42.72 | 41.84 | 42.57 | 20,549,434 | +0.27(+0.64%) |
May 08, 2007 | 41.69 | 42.39 | 41.24 | 42.30 | 18,165,250 | +0.68(+1.63%) |
May 07, 2007 | 41.93 | 42.35 | 41.55 | 41.62 | 16,550,652 | -0.50(-1.19%) |
May 04, 2007 | 42.44 | 42.89 | 41.86 | 42.12 | 21,231,094 | +0.02(+0.04%) |
May 03, 2007 | 41.33 | 42.42 | 41.23 | 42.11 | 29,463,304 | +0.24(+0.58%) |
May 02, 2007 | 41.00 | 41.91 | 40.93 | 41.86 | 27,395,926 | +1.00(+2.46%) |