Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 38.95 | 40.13 | 38.71 | 38.95 | 1,091,502 | +0.00(+0.00%) |
Jul 30, 2007 | 38.65 | 39.35 | 38.07 | 38.95 | 1,126,908 | +0.64(+1.67%) |
Jul 27, 2007 | 39.27 | 39.45 | 38.28 | 38.31 | 2,013,600 | -0.99(-2.52%) |
Jul 26, 2007 | 40.70 | 40.77 | 38.70 | 39.30 | 2,242,702 | -1.68(-4.10%) |
Jul 25, 2007 | 41.15 | 41.22 | 39.91 | 40.98 | 1,403,843 | +0.04(+0.10%) |
Jul 24, 2007 | 42.30 | 42.31 | 40.57 | 40.94 | 2,035,780 | -1.91(-4.46%) |
Jul 23, 2007 | 43.47 | 43.86 | 42.28 | 42.85 | 1,738,929 | -0.10(-0.23%) |
Jul 20, 2007 | 42.60 | 43.21 | 42.43 | 42.95 | 1,412,000 | +0.46(+1.08%) |
Jul 19, 2007 | 41.92 | 42.52 | 41.91 | 42.49 | 975,100 | +0.64(+1.53%) |
Jul 18, 2007 | 41.11 | 41.87 | 40.82 | 41.85 | 1,443,789 | +0.67(+1.63%) |
Jul 17, 2007 | 41.45 | 42.19 | 41.10 | 41.18 | 1,648,000 | +0.57(+1.40%) |
Jul 16, 2007 | 40.75 | 41.25 | 40.06 | 40.61 | 1,315,400 | -0.17(-0.42%) |
Jul 13, 2007 | 40.90 | 41.44 | 40.41 | 40.78 | 1,106,200 | -0.19(-0.46%) |
Jul 12, 2007 | 40.47 | 41.00 | 40.44 | 40.97 | 1,107,800 | +0.82(+2.04%) |
Jul 11, 2007 | 39.85 | 40.25 | 39.68 | 40.15 | 1,251,500 | +0.25(+0.63%) |
Jul 10, 2007 | 40.19 | 40.19 | 39.62 | 39.90 | 930,702 | -0.22(-0.55%) |
Jul 09, 2007 | 40.72 | 40.72 | 39.75 | 40.12 | 694,500 | +0.22(+0.55%) |
Jul 06, 2007 | 39.70 | 40.35 | 39.64 | 39.90 | 915,500 | +0.38(+0.96%) |
Jul 05, 2007 | 40.00 | 40.04 | 38.81 | 39.52 | 1,317,800 | -0.55(-1.37%) |
Jul 03, 2007 | 40.05 | 40.38 | 39.80 | 40.07 | 929,700 | -0.01(-0.02%) |
Jul 02, 2007 | 40.00 | 40.27 | 39.68 | 40.08 | 1,051,500 | +0.17(+0.43%) |
Jun 29, 2007 | 39.75 | 40.18 | 39.52 | 39.91 | 1,326,300 | +0.51(+1.29%) |
Jun 28, 2007 | 39.94 | 40.16 | 39.05 | 39.40 | 1,375,200 | -0.41(-1.03%) |
Jun 27, 2007 | 38.45 | 39.82 | 37.98 | 39.81 | 2,465,400 | +1.28(+3.32%) |
Jun 26, 2007 | 40.18 | 40.31 | 38.53 | 38.53 | 1,242,936 | -1.86(-4.61%) |
Jun 25, 2007 | 40.94 | 40.99 | 40.01 | 40.39 | 1,301,895 | -0.69(-1.68%) |
Jun 22, 2007 | 41.14 | 41.24 | 40.40 | 41.08 | 1,256,200 | +0.04(+0.10%) |
Jun 21, 2007 | 40.46 | 41.20 | 39.82 | 41.04 | 1,171,544 | +0.80(+1.99%) |
Jun 20, 2007 | 41.07 | 41.14 | 40.07 | 40.24 | 1,334,200 | -0.83(-2.02%) |
Jun 19, 2007 | 40.90 | 41.08 | 40.19 | 41.07 | 648,500 | +0.06(+0.15%) |
Jun 18, 2007 | 40.80 | 41.02 | 40.31 | 41.01 | 978,000 | +0.16(+0.39%) |
Jun 15, 2007 | 40.80 | 41.02 | 40.61 | 40.85 | 955,200 | +0.21(+0.52%) |
Jun 14, 2007 | 40.15 | 40.89 | 40.15 | 40.64 | 1,303,100 | +0.79(+1.98%) |
Jun 13, 2007 | 39.34 | 39.94 | 38.97 | 39.85 | 1,009,700 | +0.93(+2.39%) |
Jun 12, 2007 | 39.59 | 39.83 | 38.91 | 38.92 | 1,056,400 | -0.67(-1.69%) |
Jun 11, 2007 | 39.50 | 39.95 | 39.37 | 39.59 | 415,900 | +0.09(+0.23%) |
Jun 08, 2007 | 39.50 | 39.60 | 38.79 | 39.50 | 1,226,200 | -0.15(-0.38%) |
Jun 07, 2007 | 40.00 | 40.39 | 39.57 | 39.65 | 1,632,100 | -0.36(-0.90%) |
Jun 06, 2007 | 40.93 | 41.01 | 39.80 | 40.01 | 822,800 | -1.11(-2.70%) |
Jun 05, 2007 | 41.50 | 41.50 | 40.88 | 41.12 | 1,017,500 | -0.32(-0.77%) |
Jun 04, 2007 | 40.05 | 41.48 | 40.03 | 41.44 | 1,554,000 | +1.03(+2.55%) |
Jun 01, 2007 | 40.29 | 40.49 | 40.02 | 40.41 | 1,191,500 | +0.56(+1.41%) |
May 31, 2007 | 40.21 | 40.41 | 39.50 | 39.85 | 1,241,150 | -0.50(-1.24%) |
May 30, 2007 | 39.35 | 40.35 | 39.12 | 40.35 | 878,500 | +0.97(+2.46%) |
May 29, 2007 | 39.24 | 39.95 | 39.02 | 39.38 | 1,005,800 | +0.09(+0.23%) |
May 25, 2007 | 38.65 | 39.39 | 38.61 | 39.29 | 898,842 | +1.14(+2.99%) |
May 24, 2007 | 40.56 | 40.60 | 37.89 | 38.15 | 2,554,778 | -2.39(-5.90%) |
May 23, 2007 | 39.27 | 40.82 | 39.27 | 40.54 | 3,137,780 | +1.22(+3.10%) |
May 22, 2007 | 39.47 | 40.38 | 39.18 | 39.32 | 1,683,605 | -0.20(-0.51%) |
May 21, 2007 | 38.95 | 39.93 | 38.76 | 39.52 | 1,955,717 | +0.64(+1.65%) |
May 18, 2007 | 38.44 | 38.91 | 38.21 | 38.88 | 1,163,800 | +0.70(+1.83%) |
May 17, 2007 | 36.81 | 38.25 | 36.57 | 38.18 | 1,390,400 | +1.37(+3.72%) |
May 16, 2007 | 36.70 | 36.92 | 36.20 | 36.81 | 1,116,200 | +0.20(+0.55%) |
May 15, 2007 | 36.20 | 36.87 | 36.05 | 36.61 | 1,619,932 | +0.49(+1.36%) |
May 14, 2007 | 35.95 | 36.37 | 35.90 | 36.12 | 1,238,100 | -0.26(-0.71%) |
May 11, 2007 | 35.56 | 36.57 | 35.56 | 36.38 | 1,069,500 | +0.86(+2.42%) |
May 10, 2007 | 35.99 | 36.53 | 35.42 | 35.52 | 1,126,035 | -0.43(-1.20%) |
May 09, 2007 | 35.85 | 36.03 | 35.28 | 35.95 | 1,367,550 | -0.12(-0.33%) |
May 08, 2007 | 36.07 | 36.07 | 35.46 | 36.07 | 1,950,100 | -0.23(-0.63%) |
May 07, 2007 | 36.15 | 36.63 | 35.95 | 36.30 | 1,561,400 | -0.25(-0.68%) |
May 04, 2007 | 36.85 | 37.34 | 35.37 | 36.55 | 3,427,700 | -0.30(-0.81%) |
May 03, 2007 | 39.80 | 37.84 | 35.55 | 36.85 | 5,586,200 | -2.95(-7.41%) |
May 02, 2007 | 39.05 | 39.93 | 38.82 | 39.80 | 937,980 | +1.00(+2.58%) |