Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 39.51 | 39.96 | 38.12 | 38.17 | 11,793,846 | -0.88(-2.26%) |
Jul 30, 2007 | 38.53 | 39.29 | 38.27 | 39.06 | 10,006,975 | +0.63(+1.64%) |
Jul 27, 2007 | 39.68 | 39.71 | 38.20 | 38.43 | 13,127,246 | -1.14(-2.89%) |
Jul 26, 2007 | 40.01 | 40.26 | 39.25 | 39.57 | 13,717,585 | -0.65(-1.63%) |
Jul 25, 2007 | 40.47 | 40.57 | 39.88 | 40.22 | 9,851,392 | +0.14(+0.36%) |
Jul 24, 2007 | 41.19 | 41.23 | 39.83 | 40.08 | 9,602,067 | -1.24(-3.01%) |
Jul 23, 2007 | 41.53 | 41.69 | 41.26 | 41.32 | 6,582,210 | +0.11(+0.28%) |
Jul 20, 2007 | 42.46 | 42.46 | 41.12 | 41.21 | 13,186,161 | -1.25(-2.94%) |
Jul 19, 2007 | 43.38 | 43.45 | 42.38 | 42.46 | 10,087,311 | -1.04(-2.39%) |
Jul 18, 2007 | 43.19 | 43.64 | 43.02 | 43.50 | 5,841,509 | +0.10(+0.23%) |
Jul 17, 2007 | 43.48 | 43.53 | 43.14 | 43.40 | 4,268,774 | -0.24(-0.56%) |
Jul 16, 2007 | 43.69 | 43.85 | 43.56 | 43.64 | 2,846,127 | -0.21(-0.48%) |
Jul 13, 2007 | 43.46 | 43.97 | 43.34 | 43.85 | 4,473,342 | -0.27(-0.62%) |
Jul 12, 2007 | 43.81 | 44.40 | 43.66 | 44.12 | 4,540,601 | +0.34(+0.79%) |
Jul 11, 2007 | 43.78 | 43.95 | 43.54 | 43.78 | 3,687,630 | +0.01(+0.03%) |
Jul 10, 2007 | 44.04 | 44.23 | 43.74 | 43.76 | 4,907,805 | -0.52(-1.18%) |
Jul 09, 2007 | 44.38 | 44.62 | 44.24 | 44.29 | 3,693,895 | -0.09(-0.21%) |
Jul 06, 2007 | 44.30 | 44.45 | 44.13 | 44.38 | 2,484,966 | -0.02(-0.05%) |
Jul 05, 2007 | 44.67 | 44.75 | 44.21 | 44.40 | 3,455,256 | -0.19(-0.44%) |
Jul 03, 2007 | 44.53 | 44.85 | 44.49 | 44.60 | 2,620,854 | +0.25(+0.57%) |
Jul 02, 2007 | 44.42 | 44.64 | 44.24 | 44.34 | 4,408,788 | +0.17(+0.37%) |
Jun 29, 2007 | 44.24 | 44.60 | 43.95 | 44.18 | 4,352,311 | +0.08(+0.18%) |
Jun 28, 2007 | 43.56 | 44.39 | 43.30 | 44.10 | 6,737,590 | +0.58(+1.34%) |
Jun 27, 2007 | 43.49 | 43.70 | 43.25 | 43.52 | 4,389,305 | -0.27(-0.62%) |
Jun 26, 2007 | 43.90 | 44.13 | 43.70 | 43.79 | 5,684,319 | -0.11(-0.25%) |
Jun 25, 2007 | 44.09 | 44.45 | 43.71 | 43.90 | 4,185,313 | -0.04(-0.10%) |
Jun 22, 2007 | 44.06 | 44.16 | 43.77 | 43.94 | 5,924,147 | -0.29(-0.67%) |
Jun 21, 2007 | 43.91 | 44.40 | 43.67 | 44.24 | 4,437,704 | +0.33(+0.75%) |
Jun 20, 2007 | 44.65 | 45.12 | 43.84 | 43.91 | 4,823,881 | -0.75(-1.67%) |
Jun 19, 2007 | 44.24 | 44.77 | 44.22 | 44.65 | 4,739,230 | +0.40(+0.89%) |
Jun 18, 2007 | 44.22 | 44.53 | 44.17 | 44.26 | 3,162,457 | +0.17(+0.39%) |
Jun 15, 2007 | 44.29 | 44.45 | 44.06 | 44.09 | 5,412,265 | -0.10(-0.23%) |
Jun 14, 2007 | 44.17 | 44.39 | 44.09 | 44.19 | 2,962,662 | +0.02(+0.05%) |
Jun 13, 2007 | 43.70 | 44.19 | 43.60 | 44.16 | 3,820,037 | +0.60(+1.38%) |
Jun 12, 2007 | 43.85 | 44.11 | 43.54 | 43.56 | 4,885,699 | -0.34(-0.79%) |
Jun 11, 2007 | 43.55 | 44.09 | 43.45 | 43.91 | 4,259,692 | +0.20(+0.46%) |
Jun 08, 2007 | 43.53 | 43.78 | 43.30 | 43.70 | 4,552,802 | +0.22(+0.50%) |
Jun 07, 2007 | 43.85 | 44.24 | 43.43 | 43.49 | 5,831,010 | -0.49(-1.11%) |
Jun 06, 2007 | 44.03 | 44.10 | 43.96 | 43.98 | 3,147,977 | -0.08(-0.18%) |
Jun 05, 2007 | 44.23 | 44.32 | 43.99 | 44.06 | 4,747,444 | -0.24(-0.55%) |
Jun 04, 2007 | 43.99 | 44.32 | 43.99 | 44.30 | 3,572,209 | +0.07(+0.16%) |
Jun 01, 2007 | 44.18 | 44.27 | 44.00 | 44.23 | 5,247,278 | +0.06(+0.13%) |
May 31, 2007 | 44.33 | 44.53 | 44.02 | 44.17 | 5,492,042 | -0.14(-0.31%) |
May 30, 2007 | 43.89 | 44.32 | 43.83 | 44.31 | 3,885,641 | +0.06(+0.15%) |
May 29, 2007 | 44.29 | 44.33 | 44.11 | 44.24 | 3,121,248 | +0.14(+0.33%) |
May 25, 2007 | 44.23 | 44.37 | 43.97 | 44.10 | 3,673,472 | -0.08(-0.18%) |
May 24, 2007 | 44.47 | 44.86 | 44.11 | 44.18 | 4,837,526 | -0.47(-1.06%) |
May 23, 2007 | 44.49 | 44.86 | 44.42 | 44.65 | 6,010,368 | +0.18(+0.40%) |
May 22, 2007 | 44.96 | 44.96 | 44.24 | 44.47 | 5,112,198 | -0.50(-1.10%) |
May 21, 2007 | 45.24 | 45.25 | 44.96 | 44.97 | 3,683,732 | -0.10(-0.22%) |
May 18, 2007 | 44.85 | 45.10 | 44.75 | 45.07 | 3,896,680 | +0.19(+0.42%) |
May 17, 2007 | 44.93 | 45.12 | 44.85 | 44.88 | 2,370,798 | -0.17(-0.37%) |
May 16, 2007 | 45.00 | 45.30 | 44.93 | 45.05 | 3,994,909 | +0.04(+0.10%) |
May 15, 2007 | 45.25 | 45.39 | 44.95 | 45.00 | 4,116,178 | -0.14(-0.32%) |
May 14, 2007 | 45.68 | 45.75 | 45.04 | 45.15 | 5,304,279 | -0.42(-0.93%) |
May 11, 2007 | 45.54 | 45.77 | 45.42 | 45.57 | 3,756,270 | +0.18(+0.40%) |
May 10, 2007 | 45.51 | 45.61 | 45.37 | 45.39 | 3,476,141 | -0.19(-0.43%) |
May 09, 2007 | 45.21 | 45.59 | 45.14 | 45.59 | 3,351,589 | +0.14(+0.30%) |
May 08, 2007 | 45.29 | 45.53 | 45.26 | 45.45 | 2,057,532 | -0.04(-0.09%) |
May 07, 2007 | 45.24 | 45.53 | 45.18 | 45.49 | 1,990,841 | +0.36(+0.80%) |
May 04, 2007 | 45.46 | 45.48 | 44.90 | 45.13 | 3,342,216 | -0.13(-0.29%) |
May 03, 2007 | 45.26 | 45.38 | 45.04 | 45.26 | 2,990,351 | +0.12(+0.27%) |
May 02, 2007 | 44.86 | 45.30 | 44.75 | 45.14 | 4,385,866 | +0.28(+0.62%) |