Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 38.40 | 38.73 | 37.40 | 37.42 | 4,188,221 | -0.61(-1.60%) |
Jul 30, 2007 | 37.50 | 38.12 | 37.25 | 38.03 | 4,357,540 | +0.42(+1.12%) |
Jul 27, 2007 | 38.05 | 38.53 | 37.61 | 37.61 | 3,813,706 | -0.44(-1.16%) |
Jul 26, 2007 | 38.46 | 38.51 | 37.46 | 38.05 | 4,830,975 | -0.76(-1.96%) |
Jul 25, 2007 | 38.50 | 39.07 | 38.12 | 38.81 | 3,617,620 | +0.72(+1.89%) |
Jul 24, 2007 | 38.54 | 39.14 | 37.99 | 38.09 | 3,643,008 | -1.21(-3.08%) |
Jul 23, 2007 | 40.03 | 40.03 | 39.25 | 39.30 | 2,430,771 | +0.10(+0.26%) |
Jul 20, 2007 | 40.86 | 41.37 | 39.11 | 39.20 | 3,821,838 | -0.93(-2.32%) |
Jul 19, 2007 | 40.75 | 40.85 | 39.65 | 40.13 | 2,328,853 | -0.48(-1.18%) |
Jul 18, 2007 | 41.01 | 41.10 | 40.21 | 40.61 | 2,671,606 | -0.53(-1.29%) |
Jul 17, 2007 | 41.26 | 41.44 | 41.05 | 41.14 | 1,724,626 | -0.01(-0.02%) |
Jul 16, 2007 | 40.98 | 41.26 | 40.92 | 41.15 | 1,865,710 | -0.02(-0.05%) |
Jul 13, 2007 | 41.00 | 41.38 | 40.78 | 41.17 | 1,794,410 | +0.00(+0.00%) |
Jul 12, 2007 | 40.24 | 41.19 | 40.04 | 41.17 | 2,453,956 | +1.13(+2.82%) |
Jul 11, 2007 | 39.60 | 40.17 | 39.60 | 40.04 | 2,882,800 | -0.16(-0.40%) |
Jul 10, 2007 | 40.57 | 40.86 | 40.16 | 40.20 | 4,159,866 | -0.70(-1.71%) |
Jul 09, 2007 | 41.16 | 41.25 | 40.80 | 40.90 | 2,132,876 | -0.27(-0.66%) |
Jul 06, 2007 | 41.22 | 41.33 | 40.98 | 41.17 | 2,802,500 | -0.05(-0.12%) |
Jul 05, 2007 | 41.58 | 41.76 | 41.17 | 41.22 | 1,644,662 | -0.58(-1.39%) |
Jul 03, 2007 | 41.49 | 41.80 | 41.45 | 41.80 | 1,225,100 | +0.38(+0.92%) |
Jul 02, 2007 | 40.57 | 41.45 | 40.57 | 41.42 | 1,869,749 | +0.74(+1.82%) |
Jun 29, 2007 | 41.15 | 41.39 | 40.45 | 40.68 | 2,422,508 | -0.44(-1.07%) |
Jun 28, 2007 | 41.41 | 41.43 | 40.95 | 41.12 | 1,803,900 | -0.29(-0.70%) |
Jun 27, 2007 | 40.80 | 41.47 | 40.80 | 41.41 | 2,358,511 | +0.43(+1.05%) |
Jun 26, 2007 | 41.27 | 41.44 | 40.98 | 40.98 | 1,417,400 | -0.04(-0.10%) |
Jun 25, 2007 | 41.35 | 41.66 | 40.91 | 41.02 | 1,809,800 | -0.13(-0.32%) |
Jun 22, 2007 | 41.53 | 41.69 | 41.06 | 41.15 | 2,659,950 | -0.70(-1.67%) |
Jun 21, 2007 | 41.79 | 42.05 | 41.37 | 41.85 | 2,276,961 | +0.06(+0.14%) |
Jun 20, 2007 | 42.25 | 42.33 | 41.79 | 41.79 | 2,484,000 | -0.32(-0.76%) |
Jun 19, 2007 | 41.70 | 42.15 | 41.66 | 42.11 | 1,191,900 | +0.35(+0.84%) |
Jun 18, 2007 | 41.79 | 42.02 | 41.72 | 41.76 | 1,641,100 | +0.02(+0.05%) |
Jun 15, 2007 | 41.90 | 42.25 | 41.74 | 41.74 | 2,403,100 | +0.05(+0.12%) |
Jun 14, 2007 | 41.82 | 41.93 | 41.58 | 41.69 | 1,082,900 | -0.13(-0.31%) |
Jun 13, 2007 | 41.16 | 41.88 | 41.15 | 41.82 | 2,171,900 | +0.67(+1.63%) |
Jun 12, 2007 | 41.64 | 41.84 | 41.15 | 41.15 | 1,496,800 | -0.57(-1.37%) |
Jun 11, 2007 | 41.50 | 41.87 | 41.41 | 41.72 | 1,245,300 | +0.18(+0.43%) |
Jun 08, 2007 | 41.00 | 41.56 | 40.99 | 41.54 | 2,300,406 | +0.50(+1.22%) |
Jun 07, 2007 | 41.60 | 41.75 | 41.01 | 41.04 | 2,513,993 | -0.69(-1.65%) |
Jun 06, 2007 | 42.12 | 42.15 | 41.62 | 41.73 | 1,429,780 | -0.55(-1.30%) |
Jun 05, 2007 | 42.28 | 42.33 | 42.05 | 42.28 | 2,085,100 | -0.07(-0.17%) |
Jun 04, 2007 | 42.26 | 42.35 | 42.04 | 42.35 | 1,715,600 | -0.03(-0.07%) |
Jun 01, 2007 | 42.00 | 42.46 | 41.94 | 42.38 | 1,412,200 | +0.27(+0.64%) |
May 31, 2007 | 42.12 | 42.25 | 41.90 | 42.11 | 1,669,575 | -0.01(-0.02%) |
May 30, 2007 | 42.05 | 42.13 | 41.82 | 42.12 | 1,201,900 | +0.07(+0.17%) |
May 29, 2007 | 42.23 | 42.38 | 41.94 | 42.05 | 1,094,900 | -0.04(-0.10%) |
May 25, 2007 | 42.19 | 42.29 | 41.90 | 42.09 | 983,900 | -0.04(-0.09%) |
May 24, 2007 | 42.58 | 42.72 | 42.06 | 42.13 | 1,450,300 | -0.28(-0.66%) |
May 23, 2007 | 42.57 | 42.74 | 42.35 | 42.41 | 1,448,617 | -0.16(-0.38%) |
May 22, 2007 | 42.73 | 42.86 | 42.49 | 42.57 | 1,685,200 | -0.33(-0.77%) |
May 21, 2007 | 42.80 | 43.00 | 42.47 | 42.90 | 2,085,200 | +0.04(+0.09%) |
May 18, 2007 | 42.86 | 42.90 | 42.61 | 42.86 | 1,710,500 | +0.21(+0.49%) |
May 17, 2007 | 42.67 | 42.73 | 42.42 | 42.65 | 977,000 | -0.05(-0.12%) |
May 16, 2007 | 42.33 | 42.70 | 42.31 | 42.70 | 1,671,400 | +0.43(+1.02%) |
May 15, 2007 | 42.21 | 42.62 | 42.14 | 42.27 | 1,883,600 | +0.14(+0.33%) |
May 14, 2007 | 42.36 | 42.58 | 41.93 | 42.13 | 1,272,800 | -0.23(-0.54%) |
May 11, 2007 | 42.23 | 42.50 | 42.03 | 42.36 | 1,328,500 | +0.22(+0.52%) |
May 10, 2007 | 42.62 | 42.75 | 42.14 | 42.14 | 1,934,885 | -0.71(-1.66%) |
May 09, 2007 | 42.40 | 43.00 | 42.40 | 42.85 | 2,149,300 | +0.25(+0.59%) |
May 08, 2007 | 42.63 | 42.72 | 42.38 | 42.60 | 1,568,700 | -0.14(-0.33%) |
May 07, 2007 | 42.60 | 43.02 | 42.52 | 42.74 | 1,735,594 | +0.29(+0.68%) |
May 04, 2007 | 42.50 | 42.62 | 42.29 | 42.45 | 1,137,800 | +0.02(+0.05%) |
May 03, 2007 | 42.21 | 42.47 | 42.13 | 42.43 | 1,318,368 | +0.26(+0.62%) |
May 02, 2007 | 42.01 | 42.41 | 41.99 | 42.17 | 1,808,046 | +0.14(+0.33%) |