Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 42.67 | 42.85 | 41.86 | 42.02 | 2,778,040 | -0.71(-1.66%) |
Jul 30, 2007 | 42.26 | 42.96 | 42.04 | 42.73 | 2,474,930 | +1.53(+3.71%) |
Jul 27, 2007 | 42.03 | 42.19 | 41.20 | 41.20 | 3,440,468 | -0.64(-1.53%) |
Jul 26, 2007 | 42.14 | 42.74 | 41.27 | 41.84 | 3,296,662 | -1.54(-3.54%) |
Jul 25, 2007 | 43.56 | 43.61 | 42.86 | 43.37 | 2,939,220 | +0.33(+0.76%) |
Jul 24, 2007 | 43.78 | 44.05 | 42.92 | 43.05 | 3,225,250 | -1.53(-3.43%) |
Jul 23, 2007 | 44.15 | 44.64 | 44.02 | 44.57 | 3,280,187 | +1.54(+3.59%) |
Jul 20, 2007 | 43.01 | 43.28 | 42.93 | 43.03 | 2,871,379 | -0.25(-0.58%) |
Jul 19, 2007 | 43.26 | 43.79 | 43.05 | 43.28 | 13,214,171 | +2.80(+6.91%) |
Jul 18, 2007 | 40.53 | 40.70 | 40.13 | 40.48 | 4,538,954 | -0.65(-1.59%) |
Jul 17, 2007 | 40.72 | 41.41 | 40.68 | 41.14 | 3,508,777 | +0.27(+0.67%) |
Jul 16, 2007 | 40.90 | 41.14 | 40.79 | 40.86 | 2,160,912 | +0.23(+0.58%) |
Jul 13, 2007 | 40.79 | 40.90 | 40.48 | 40.63 | 2,052,845 | -0.16(-0.40%) |
Jul 12, 2007 | 39.95 | 40.83 | 39.80 | 40.79 | 2,786,381 | +1.48(+3.77%) |
Jul 11, 2007 | 39.06 | 39.32 | 39.06 | 39.31 | 2,688,211 | +0.47(+1.20%) |
Jul 10, 2007 | 39.47 | 39.38 | 38.78 | 38.85 | 2,444,014 | -0.27(-0.68%) |
Jul 09, 2007 | 39.22 | 39.41 | 39.11 | 39.11 | 1,209,746 | -0.27(-0.69%) |
Jul 06, 2007 | 39.28 | 39.50 | 39.07 | 39.38 | 1,040,995 | -0.07(-0.18%) |
Jul 05, 2007 | 39.51 | 39.62 | 39.13 | 39.45 | 1,941,168 | -0.27(-0.69%) |
Jul 03, 2007 | 39.52 | 39.80 | 39.31 | 39.73 | 2,491,741 | -0.62(-1.54%) |
Jul 02, 2007 | 40.21 | 40.47 | 40.07 | 40.35 | 1,609,359 | +0.55(+1.39%) |
Jun 29, 2007 | 39.98 | 40.12 | 39.50 | 39.80 | 1,704,493 | +0.05(+0.12%) |
Jun 28, 2007 | 40.10 | 40.19 | 39.62 | 39.75 | 2,131,140 | -0.26(-0.66%) |
Jun 27, 2007 | 39.55 | 40.01 | 39.44 | 40.01 | 2,089,572 | +0.71(+1.80%) |
Jun 26, 2007 | 39.46 | 39.60 | 39.16 | 39.31 | 3,193,309 | +0.21(+0.54%) |
Jun 25, 2007 | 39.36 | 39.79 | 39.07 | 39.10 | 1,621,293 | -0.26(-0.65%) |
Jun 22, 2007 | 39.73 | 39.84 | 39.12 | 39.35 | 1,246,191 | -0.43(-1.08%) |
Jun 21, 2007 | 39.63 | 39.86 | 39.40 | 39.78 | 2,333,384 | +0.43(+1.09%) |
Jun 20, 2007 | 39.98 | 40.05 | 39.27 | 39.35 | 1,566,882 | -0.41(-1.02%) |
Jun 19, 2007 | 39.43 | 39.83 | 39.38 | 39.76 | 3,079,225 | +0.79(+2.04%) |
Jun 18, 2007 | 39.15 | 39.15 | 38.85 | 38.96 | 2,307,205 | +0.91(+2.40%) |
Jun 15, 2007 | 37.93 | 38.33 | 37.88 | 38.05 | 1,313,948 | +0.04(+0.10%) |
Jun 14, 2007 | 37.76 | 38.07 | 37.75 | 38.01 | 1,056,651 | +0.19(+0.52%) |
Jun 13, 2007 | 37.45 | 37.83 | 37.37 | 37.82 | 1,341,282 | +0.32(+0.85%) |
Jun 12, 2007 | 37.61 | 37.94 | 37.40 | 37.50 | 2,989,011 | -0.72(-1.88%) |
Jun 11, 2007 | 38.04 | 38.42 | 37.83 | 38.21 | 1,151,870 | +0.10(+0.27%) |
Jun 08, 2007 | 37.74 | 38.15 | 37.61 | 38.11 | 1,983,948 | +0.83(+2.22%) |
Jun 07, 2007 | 37.61 | 37.91 | 37.21 | 37.29 | 2,367,006 | -0.77(-2.03%) |
Jun 06, 2007 | 38.57 | 38.73 | 37.95 | 38.06 | 3,043,037 | -0.19(-0.49%) |
Jun 05, 2007 | 38.53 | 38.60 | 37.94 | 38.25 | 3,133,380 | -0.23(-0.59%) |
Jun 04, 2007 | 38.50 | 38.63 | 38.28 | 38.47 | 1,980,098 | +0.25(+0.65%) |
Jun 01, 2007 | 38.38 | 38.33 | 37.84 | 38.22 | 3,548,738 | +1.02(+2.74%) |
May 31, 2007 | 37.19 | 37.47 | 37.12 | 37.20 | 2,158,345 | +0.30(+0.80%) |
May 30, 2007 | 36.59 | 36.98 | 36.41 | 36.91 | 1,531,731 | +0.02(+0.06%) |
May 29, 2007 | 37.21 | 37.32 | 36.80 | 36.88 | 745,571 | -0.09(-0.25%) |
May 25, 2007 | 37.02 | 37.11 | 36.78 | 36.98 | 2,035,150 | +0.28(+0.76%) |
May 24, 2007 | 37.13 | 37.54 | 36.59 | 36.70 | 2,642,783 | -0.53(-1.42%) |
May 23, 2007 | 37.64 | 37.64 | 37.17 | 37.23 | 1,878,983 | +0.44(+1.19%) |
May 22, 2007 | 36.87 | 37.01 | 36.59 | 36.79 | 3,727,666 | +0.85(+2.36%) |
May 21, 2007 | 36.07 | 36.06 | 35.81 | 35.94 | 2,245,608 | -0.13(-0.37%) |
May 18, 2007 | 35.76 | 36.32 | 35.67 | 36.07 | 1,732,547 | +0.25(+0.70%) |
May 17, 2007 | 35.75 | 35.95 | 35.70 | 35.82 | 1,196,470 | -0.46(-1.27%) |
May 16, 2007 | 36.10 | 36.29 | 35.81 | 36.28 | 1,596,783 | +0.08(+0.22%) |
May 15, 2007 | 36.20 | 36.64 | 36.10 | 36.20 | 1,395,564 | -0.40(-1.09%) |
May 14, 2007 | 36.98 | 36.91 | 36.40 | 36.60 | 1,055,239 | +0.19(+0.54%) |
May 11, 2007 | 36.06 | 36.47 | 35.93 | 36.41 | 1,264,927 | +0.30(+0.82%) |
May 10, 2007 | 36.62 | 36.80 | 35.99 | 36.11 | 2,468,578 | -1.11(-2.99%) |
May 09, 2007 | 36.10 | 37.46 | 36.10 | 37.23 | 2,678,998 | +0.51(+1.40%) |
May 08, 2007 | 36.63 | 36.88 | 36.19 | 36.71 | 1,452,421 | -0.82(-2.18%) |
May 07, 2007 | 37.65 | 37.70 | 37.44 | 37.53 | 1,007,116 | +0.18(+0.48%) |
May 04, 2007 | 37.62 | 37.73 | 37.23 | 37.35 | 1,088,989 | +0.23(+0.61%) |
May 03, 2007 | 37.05 | 37.12 | 36.85 | 37.12 | 1,908,491 | -0.29(-0.77%) |
May 02, 2007 | 37.40 | 37.58 | 37.23 | 37.41 | 1,343,078 | -0.09(-0.25%) |