Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 38.85 | 36.81 | 34.50 | 36.01 | 14,353,100 | -2.84(-7.31%) |
Jul 30, 2007 | 37.92 | 39.08 | 37.53 | 38.85 | 4,152,500 | +0.15(+0.39%) |
Jul 27, 2007 | 38.95 | 39.35 | 38.67 | 38.70 | 2,067,200 | -0.51(-1.30%) |
Jul 26, 2007 | 39.66 | 39.79 | 38.85 | 39.21 | 4,016,199 | -0.85(-2.12%) |
Jul 25, 2007 | 40.02 | 40.66 | 39.63 | 40.06 | 4,630,414 | +0.43(+1.09%) |
Jul 24, 2007 | 39.23 | 40.29 | 39.23 | 39.63 | 2,894,404 | -0.37(-0.92%) |
Jul 23, 2007 | 39.80 | 40.06 | 39.31 | 40.00 | 2,007,100 | +0.60(+1.52%) |
Jul 20, 2007 | 40.12 | 40.27 | 39.38 | 39.40 | 2,822,312 | -0.75(-1.87%) |
Jul 19, 2007 | 39.47 | 40.18 | 39.47 | 40.15 | 2,842,630 | +0.73(+1.85%) |
Jul 18, 2007 | 39.41 | 39.68 | 39.11 | 39.42 | 2,006,200 | +0.00(+0.00%) |
Jul 17, 2007 | 39.15 | 39.78 | 38.95 | 39.42 | 2,716,868 | +0.57(+1.47%) |
Jul 16, 2007 | 38.91 | 39.09 | 38.78 | 38.85 | 1,413,376 | -0.24(-0.61%) |
Jul 13, 2007 | 39.44 | 39.48 | 38.98 | 39.09 | 2,645,600 | -0.46(-1.16%) |
Jul 12, 2007 | 38.67 | 39.67 | 38.47 | 39.55 | 2,855,228 | +1.08(+2.81%) |
Jul 11, 2007 | 37.98 | 38.58 | 37.83 | 38.47 | 3,039,000 | +0.42(+1.10%) |
Jul 10, 2007 | 38.15 | 38.49 | 37.99 | 38.05 | 2,261,182 | -0.20(-0.52%) |
Jul 09, 2007 | 38.79 | 38.79 | 38.12 | 38.25 | 2,470,343 | +0.05(+0.13%) |
Jul 06, 2007 | 37.90 | 38.31 | 37.62 | 38.20 | 1,944,079 | +0.30(+0.79%) |
Jul 05, 2007 | 37.45 | 38.10 | 37.23 | 37.90 | 2,025,118 | +0.11(+0.29%) |
Jul 03, 2007 | 37.50 | 38.26 | 37.35 | 37.79 | 1,770,300 | +1.04(+2.83%) |
Jul 02, 2007 | 36.96 | 37.00 | 36.34 | 36.75 | 1,868,100 | +0.00(+0.00%) |
Jun 29, 2007 | 36.84 | 37.10 | 36.59 | 36.75 | 1,980,000 | -0.07(-0.19%) |
Jun 28, 2007 | 37.07 | 37.20 | 36.56 | 36.82 | 2,069,200 | +0.15(+0.41%) |
Jun 27, 2007 | 36.32 | 36.70 | 36.13 | 36.67 | 1,945,983 | +0.11(+0.30%) |
Jun 26, 2007 | 36.72 | 36.96 | 36.42 | 36.56 | 2,225,530 | +0.07(+0.19%) |
Jun 25, 2007 | 36.69 | 37.15 | 36.34 | 36.49 | 1,771,068 | -0.33(-0.90%) |
Jun 22, 2007 | 37.23 | 37.49 | 36.80 | 36.82 | 2,497,450 | -0.62(-1.66%) |
Jun 21, 2007 | 37.29 | 37.61 | 37.11 | 37.44 | 1,785,600 | +0.15(+0.40%) |
Jun 20, 2007 | 37.88 | 38.02 | 37.21 | 37.29 | 1,995,200 | -0.34(-0.90%) |
Jun 19, 2007 | 38.29 | 38.56 | 37.58 | 37.63 | 2,917,900 | -0.59(-1.54%) |
Jun 18, 2007 | 38.50 | 38.69 | 38.22 | 38.22 | 2,844,200 | -0.16(-0.42%) |
Jun 15, 2007 | 38.75 | 38.93 | 38.34 | 38.38 | 2,161,600 | -0.20(-0.52%) |
Jun 14, 2007 | 38.61 | 39.16 | 38.31 | 38.58 | 4,003,200 | +0.07(+0.18%) |
Jun 13, 2007 | 38.20 | 38.54 | 37.97 | 38.51 | 1,498,200 | +0.48(+1.26%) |
Jun 12, 2007 | 37.99 | 38.38 | 37.95 | 38.03 | 2,031,000 | -0.21(-0.55%) |
Jun 11, 2007 | 38.23 | 38.51 | 38.10 | 38.24 | 1,816,250 | -0.09(-0.23%) |
Jun 08, 2007 | 37.86 | 38.37 | 37.64 | 38.33 | 3,150,631 | +0.27(+0.71%) |
Jun 07, 2007 | 38.40 | 38.64 | 38.02 | 38.06 | 2,664,600 | -0.56(-1.45%) |
Jun 06, 2007 | 38.66 | 38.87 | 38.43 | 38.62 | 1,949,900 | -0.23(-0.59%) |
Jun 05, 2007 | 38.80 | 39.10 | 38.66 | 38.85 | 2,345,700 | -0.01(-0.03%) |
Jun 04, 2007 | 39.21 | 39.44 | 38.73 | 38.86 | 2,223,350 | -0.35(-0.89%) |
Jun 01, 2007 | 38.60 | 39.28 | 38.60 | 39.21 | 6,109,300 | +0.82(+2.14%) |
May 31, 2007 | 38.16 | 38.54 | 37.97 | 38.39 | 3,826,900 | +0.23(+0.60%) |
May 30, 2007 | 37.55 | 38.20 | 37.41 | 38.16 | 4,747,244 | +0.61(+1.62%) |
May 29, 2007 | 38.00 | 38.13 | 37.47 | 37.55 | 3,372,300 | +0.52(+1.40%) |
May 25, 2007 | 36.90 | 37.35 | 36.69 | 37.03 | 2,398,100 | +0.09(+0.24%) |
May 24, 2007 | 37.54 | 37.85 | 36.76 | 36.94 | 4,061,100 | -0.60(-1.60%) |
May 23, 2007 | 37.62 | 38.07 | 37.45 | 37.54 | 3,344,400 | -0.08(-0.21%) |
May 22, 2007 | 37.80 | 38.14 | 37.18 | 37.62 | 2,418,550 | -0.18(-0.48%) |
May 21, 2007 | 38.06 | 38.12 | 37.60 | 37.80 | 3,244,607 | -0.33(-0.87%) |
May 18, 2007 | 38.26 | 38.29 | 37.82 | 38.13 | 2,358,300 | +0.06(+0.16%) |
May 17, 2007 | 38.32 | 38.35 | 37.91 | 38.07 | 1,864,600 | -0.41(-1.07%) |
May 16, 2007 | 38.01 | 38.50 | 37.90 | 38.48 | 2,007,300 | +0.45(+1.18%) |
May 15, 2007 | 38.25 | 38.55 | 37.92 | 38.03 | 2,446,722 | -0.07(-0.18%) |
May 14, 2007 | 38.19 | 38.43 | 37.97 | 38.10 | 5,743,854 | -0.09(-0.24%) |
May 11, 2007 | 38.90 | 38.90 | 37.96 | 38.19 | 4,775,700 | -0.71(-1.83%) |
May 10, 2007 | 39.50 | 39.81 | 38.72 | 38.90 | 4,942,000 | -0.81(-2.04%) |
May 09, 2007 | 40.04 | 40.39 | 39.52 | 39.71 | 4,370,932 | -0.54(-1.34%) |
May 08, 2007 | 40.70 | 40.85 | 39.92 | 40.25 | 2,871,300 | -0.50(-1.23%) |
May 07, 2007 | 40.83 | 41.01 | 40.63 | 40.75 | 2,164,800 | -0.06(-0.15%) |
May 04, 2007 | 41.10 | 41.21 | 40.43 | 40.81 | 2,695,400 | -0.08(-0.20%) |
May 03, 2007 | 41.11 | 41.32 | 40.73 | 40.89 | 11,163,700 | -0.13(-0.32%) |
May 02, 2007 | 41.09 | 41.45 | 40.40 | 41.02 | 4,041,300 | +0.09(+0.22%) |