Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 38.72 | 39.80 | 38.63 | 38.66 | 6,314,138 | -0.06(-0.15%) |
Jul 30, 2007 | 38.75 | 39.16 | 37.78 | 38.72 | 6,857,294 | +1.09(+2.90%) |
Jul 27, 2007 | 38.55 | 38.55 | 36.45 | 37.63 | 12,101,133 | -0.38(-1.00%) |
Jul 26, 2007 | 38.53 | 39.16 | 37.42 | 38.01 | 10,439,830 | -1.16(-2.96%) |
Jul 25, 2007 | 40.33 | 40.97 | 38.57 | 39.16 | 7,201,928 | -0.75(-1.87%) |
Jul 24, 2007 | 39.86 | 40.65 | 39.28 | 39.91 | 6,645,728 | -1.03(-2.51%) |
Jul 23, 2007 | 41.18 | 41.44 | 40.80 | 40.94 | 2,701,707 | +0.08(+0.19%) |
Jul 20, 2007 | 41.02 | 41.77 | 40.37 | 40.86 | 2,864,878 | -0.71(-1.71%) |
Jul 19, 2007 | 42.41 | 42.97 | 41.19 | 41.57 | 4,157,446 | -0.23(-0.55%) |
Jul 18, 2007 | 41.70 | 42.38 | 41.54 | 41.80 | 12,999,237 | +1.10(+2.70%) |
Jul 17, 2007 | 41.14 | 41.54 | 40.61 | 40.70 | 4,822,649 | -0.03(-0.07%) |
Jul 16, 2007 | 40.35 | 41.07 | 39.83 | 40.73 | 3,464,423 | +0.58(+1.45%) |
Jul 13, 2007 | 39.51 | 40.26 | 39.16 | 40.15 | 3,899,545 | +0.04(+0.11%) |
Jul 12, 2007 | 39.39 | 40.13 | 39.21 | 40.11 | 5,707,360 | +0.88(+2.24%) |
Jul 11, 2007 | 38.21 | 39.49 | 38.17 | 39.23 | 5,170,135 | +0.75(+1.94%) |
Jul 10, 2007 | 39.47 | 39.50 | 38.44 | 38.48 | 3,465,828 | -1.09(-2.74%) |
Jul 09, 2007 | 39.19 | 39.75 | 39.11 | 39.57 | 4,140,614 | +0.73(+1.89%) |
Jul 06, 2007 | 38.31 | 38.96 | 38.11 | 38.83 | 2,559,402 | +0.37(+0.97%) |
Jul 05, 2007 | 39.12 | 39.13 | 38.21 | 38.46 | 2,598,073 | -0.52(-1.33%) |
Jul 03, 2007 | 38.60 | 39.17 | 38.51 | 38.98 | 1,718,509 | +0.46(+1.19%) |
Jul 02, 2007 | 38.06 | 38.76 | 37.98 | 38.52 | 3,159,503 | +0.73(+1.92%) |
Jun 29, 2007 | 38.58 | 38.64 | 37.56 | 37.79 | 3,326,013 | -0.48(-1.26%) |
Jun 28, 2007 | 37.92 | 38.52 | 37.04 | 38.27 | 3,375,117 | +0.35(+0.93%) |
Jun 27, 2007 | 37.56 | 38.04 | 36.78 | 37.92 | 5,813,915 | +0.36(+0.96%) |
Jun 26, 2007 | 38.60 | 38.77 | 37.53 | 37.56 | 6,026,468 | -0.79(-2.06%) |
Jun 25, 2007 | 39.16 | 39.16 | 38.20 | 38.35 | 3,774,906 | -0.40(-1.04%) |
Jun 22, 2007 | 39.34 | 39.61 | 38.63 | 38.75 | 4,438,328 | -1.01(-2.53%) |
Jun 21, 2007 | 39.63 | 39.98 | 39.01 | 39.76 | 2,531,581 | +0.13(+0.33%) |
Jun 20, 2007 | 40.47 | 40.65 | 39.54 | 39.63 | 2,896,594 | -0.80(-1.97%) |
Jun 19, 2007 | 39.12 | 40.53 | 39.12 | 40.43 | 4,232,702 | +0.72(+1.81%) |
Jun 18, 2007 | 40.19 | 40.23 | 39.57 | 39.71 | 1,968,621 | -0.46(-1.15%) |
Jun 15, 2007 | 40.07 | 40.80 | 39.98 | 40.17 | 6,286,456 | +0.34(+0.85%) |
Jun 14, 2007 | 39.29 | 40.16 | 39.29 | 39.83 | 3,987,459 | +0.55(+1.39%) |
Jun 13, 2007 | 38.56 | 39.43 | 38.31 | 39.29 | 4,600,637 | +0.89(+2.32%) |
Jun 12, 2007 | 39.18 | 39.18 | 38.40 | 38.40 | 5,322,177 | -0.78(-2.00%) |
Jun 11, 2007 | 39.28 | 39.65 | 39.07 | 39.18 | 4,856,034 | -0.28(-0.71%) |
Jun 08, 2007 | 39.09 | 39.78 | 38.97 | 39.46 | 5,282,455 | +0.55(+1.42%) |
Jun 07, 2007 | 40.06 | 40.38 | 38.86 | 38.91 | 7,782,230 | -1.73(-4.26%) |
Jun 06, 2007 | 41.41 | 41.41 | 40.21 | 40.64 | 3,749,471 | -1.04(-2.48%) |
Jun 05, 2007 | 42.11 | 42.31 | 41.31 | 41.67 | 3,214,311 | -0.45(-1.06%) |
Jun 04, 2007 | 42.21 | 42.38 | 41.91 | 42.12 | 2,015,778 | -0.04(-0.09%) |
Jun 01, 2007 | 41.70 | 42.55 | 41.70 | 42.16 | 3,908,586 | +0.55(+1.31%) |
May 31, 2007 | 41.31 | 41.95 | 41.20 | 41.61 | 6,041,256 | +0.30(+0.73%) |
May 30, 2007 | 41.55 | 41.46 | 40.95 | 41.31 | 4,924,004 | -0.12(-0.29%) |
May 29, 2007 | 41.28 | 41.53 | 40.98 | 41.43 | 3,667,768 | +0.29(+0.70%) |
May 25, 2007 | 41.62 | 41.95 | 41.04 | 41.14 | 3,333,420 | -0.07(-0.17%) |
May 24, 2007 | 41.44 | 42.03 | 40.92 | 41.21 | 3,594,878 | -0.23(-0.56%) |
May 23, 2007 | 41.18 | 41.76 | 41.16 | 41.44 | 4,921,692 | +0.26(+0.63%) |
May 22, 2007 | 41.21 | 41.38 | 40.67 | 41.18 | 4,427,503 | -0.15(-0.37%) |
May 21, 2007 | 41.62 | 41.86 | 41.19 | 41.34 | 5,168,896 | -0.45(-1.08%) |
May 18, 2007 | 42.17 | 41.95 | 41.16 | 41.79 | 5,680,652 | -0.14(-0.33%) |
May 17, 2007 | 40.93 | 42.28 | 40.86 | 41.92 | 14,299,220 | +1.10(+2.69%) |
May 16, 2007 | 40.69 | 40.83 | 40.37 | 40.83 | 6,394,408 | +0.66(+1.65%) |
May 15, 2007 | 39.54 | 40.42 | 39.52 | 40.16 | 6,455,867 | +0.68(+1.73%) |
May 14, 2007 | 39.70 | 39.88 | 39.32 | 39.48 | 3,609,510 | -0.22(-0.54%) |
May 11, 2007 | 38.96 | 39.72 | 38.65 | 39.70 | 6,549,644 | +0.88(+2.26%) |
May 10, 2007 | 39.37 | 39.59 | 38.43 | 38.82 | 5,755,368 | -0.55(-1.41%) |
May 09, 2007 | 39.36 | 39.59 | 38.97 | 39.37 | 3,702,369 | +0.11(+0.29%) |
May 08, 2007 | 38.46 | 39.57 | 38.32 | 39.26 | 6,986,295 | +0.90(+2.34%) |
May 07, 2007 | 38.82 | 38.93 | 38.20 | 38.36 | 4,371,715 | -0.40(-1.04%) |
May 04, 2007 | 38.80 | 38.88 | 38.29 | 38.76 | 3,163,785 | +0.14(+0.37%) |
May 03, 2007 | 37.96 | 39.39 | 37.96 | 38.62 | 4,863,129 | +0.99(+2.64%) |
May 02, 2007 | 37.69 | 38.12 | 37.51 | 37.63 | 6,148,060 | -0.22(-0.59%) |