Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 45.45 | 45.62 | 43.27 | 43.34 | 3,587,600 | -1.66(-3.68%) |
Jul 30, 2007 | 45.75 | 45.75 | 44.59 | 45.00 | 3,613,600 | -0.60(-1.32%) |
Jul 27, 2007 | 45.70 | 46.94 | 44.84 | 45.60 | 8,597,200 | +0.09(+0.21%) |
Jul 26, 2007 | 40.47 | 45.80 | 40.40 | 45.51 | 18,834,800 | +3.08(+7.26%) |
Jul 25, 2007 | 42.81 | 43.31 | 41.59 | 42.42 | 8,450,000 | +0.23(+0.55%) |
Jul 24, 2007 | 43.28 | 43.33 | 42.06 | 42.20 | 5,219,600 | -1.45(-3.32%) |
Jul 23, 2007 | 44.59 | 45.21 | 43.62 | 43.65 | 3,249,200 | -0.89(-2.01%) |
Jul 20, 2007 | 45.00 | 45.08 | 44.20 | 44.54 | 3,249,200 | -0.59(-1.31%) |
Jul 19, 2007 | 43.97 | 45.25 | 43.87 | 45.13 | 7,354,000 | +2.50(+5.85%) |
Jul 18, 2007 | 42.76 | 42.99 | 42.13 | 42.63 | 3,623,200 | -1.18(-2.68%) |
Jul 17, 2007 | 44.20 | 44.38 | 43.45 | 43.81 | 2,701,600 | +0.15(+0.33%) |
Jul 16, 2007 | 43.65 | 44.30 | 43.41 | 43.66 | 2,701,600 | -0.02(-0.05%) |
Jul 13, 2007 | 43.66 | 43.78 | 42.78 | 43.69 | 3,480,400 | -0.17(-0.39%) |
Jul 12, 2007 | 41.57 | 44.02 | 41.27 | 43.85 | 6,574,800 | +2.59(+6.29%) |
Jul 11, 2007 | 40.77 | 41.55 | 40.66 | 41.26 | 2,801,200 | +0.52(+1.29%) |
Jul 10, 2007 | 41.34 | 41.76 | 40.68 | 40.73 | 2,989,600 | -0.68(-1.64%) |
Jul 09, 2007 | 41.46 | 41.94 | 41.01 | 41.41 | 1,671,200 | -0.02(-0.06%) |
Jul 06, 2007 | 41.49 | 41.71 | 41.13 | 41.44 | 1,810,400 | -0.16(-0.38%) |
Jul 05, 2007 | 40.30 | 41.84 | 40.14 | 41.60 | 3,079,200 | +1.57(+3.92%) |
Jul 03, 2007 | 40.42 | 40.77 | 40.02 | 40.03 | 1,078,400 | -0.37(-0.92%) |
Jul 02, 2007 | 40.00 | 41.04 | 39.94 | 40.40 | 2,356,000 | +0.10(+0.25%) |
Jun 29, 2007 | 40.69 | 41.05 | 40.09 | 40.30 | 2,468,000 | -0.12(-0.30%) |
Jun 28, 2007 | 40.60 | 41.08 | 40.13 | 40.42 | 3,207,200 | -0.25(-0.63%) |
Jun 27, 2007 | 39.77 | 41.02 | 39.15 | 40.67 | 9,715,200 | -0.12(-0.31%) |
Jun 26, 2007 | 41.34 | 41.73 | 40.66 | 40.80 | 2,449,200 | -0.39(-0.95%) |
Jun 25, 2007 | 41.45 | 42.11 | 41.03 | 41.19 | 2,361,200 | -0.20(-0.47%) |
Jun 22, 2007 | 41.75 | 42.07 | 40.95 | 41.38 | 2,571,200 | -0.66(-1.58%) |
Jun 21, 2007 | 42.01 | 42.62 | 41.10 | 42.05 | 3,241,200 | -0.16(-0.37%) |
Jun 20, 2007 | 42.21 | 42.77 | 42.00 | 42.20 | 2,904,000 | +0.19(+0.45%) |
Jun 19, 2007 | 42.17 | 42.51 | 41.52 | 42.02 | 2,045,200 | -0.33(-0.77%) |
Jun 18, 2007 | 42.80 | 43.23 | 42.01 | 42.34 | 3,467,200 | -0.26(-0.62%) |
Jun 15, 2007 | 41.68 | 43.24 | 41.68 | 42.60 | 7,945,200 | +1.55(+3.78%) |
Jun 14, 2007 | 40.16 | 41.17 | 40.00 | 41.05 | 3,173,600 | +1.05(+2.61%) |
Jun 13, 2007 | 40.28 | 40.76 | 39.55 | 40.01 | 2,482,400 | -0.12(-0.29%) |
Jun 12, 2007 | 40.53 | 41.12 | 40.08 | 40.12 | 4,562,000 | -0.12(-0.29%) |
Jun 11, 2007 | 39.45 | 40.45 | 39.37 | 40.24 | 2,891,600 | +0.77(+1.96%) |
Jun 08, 2007 | 38.51 | 39.67 | 38.30 | 39.47 | 2,125,600 | +0.88(+2.27%) |
Jun 07, 2007 | 39.12 | 39.85 | 38.50 | 38.59 | 2,443,200 | -0.70(-1.79%) |
Jun 06, 2007 | 39.95 | 39.95 | 39.08 | 39.30 | 2,452,800 | -0.94(-2.34%) |
Jun 05, 2007 | 40.74 | 41.28 | 39.63 | 40.23 | 3,503,600 | -0.71(-1.73%) |
Jun 04, 2007 | 40.55 | 41.21 | 40.45 | 40.95 | 2,502,400 | +0.17(+0.43%) |
Jun 01, 2007 | 40.68 | 41.33 | 40.40 | 40.77 | 3,508,000 | +0.14(+0.34%) |
May 31, 2007 | 39.50 | 40.74 | 39.50 | 40.63 | 6,206,400 | +1.18(+2.98%) |
May 30, 2007 | 38.45 | 39.63 | 37.94 | 39.45 | 2,822,800 | +0.88(+2.27%) |
May 29, 2007 | 38.52 | 38.99 | 38.30 | 38.58 | 2,980,000 | +0.22(+0.57%) |
May 25, 2007 | 37.95 | 38.45 | 37.77 | 38.36 | 1,995,200 | +0.37(+0.96%) |
May 24, 2007 | 38.80 | 38.99 | 37.85 | 37.99 | 3,254,400 | -0.58(-1.50%) |
May 23, 2007 | 39.52 | 39.96 | 38.52 | 38.58 | 2,990,800 | -0.74(-1.88%) |
May 22, 2007 | 39.30 | 40.22 | 39.30 | 39.31 | 4,250,000 | -0.10(-0.25%) |
May 21, 2007 | 37.75 | 39.55 | 37.75 | 39.41 | 5,308,400 | +1.73(+4.60%) |
May 18, 2007 | 37.99 | 38.03 | 37.58 | 37.68 | 4,594,800 | -0.02(-0.07%) |
May 17, 2007 | 37.80 | 38.07 | 37.38 | 37.70 | 2,288,800 | -0.26(-0.67%) |
May 16, 2007 | 37.41 | 38.00 | 36.84 | 37.96 | 3,658,000 | +0.55(+1.46%) |
May 15, 2007 | 38.41 | 38.62 | 37.25 | 37.41 | 2,991,600 | -1.03(-2.68%) |
May 14, 2007 | 38.58 | 39.05 | 38.14 | 38.45 | 2,134,800 | -0.21(-0.56%) |
May 11, 2007 | 38.88 | 39.00 | 38.30 | 38.66 | 2,143,200 | +0.20(+0.53%) |
May 10, 2007 | 39.33 | 39.35 | 38.16 | 38.45 | 3,524,000 | -0.97(-2.46%) |
May 09, 2007 | 38.69 | 39.74 | 38.15 | 39.42 | 5,884,000 | +0.52(+1.35%) |
May 08, 2007 | 38.76 | 39.00 | 38.24 | 38.90 | 3,540,000 | +0.04(+0.10%) |
May 07, 2007 | 39.16 | 39.27 | 38.66 | 38.86 | 3,257,200 | -0.17(-0.45%) |
May 04, 2007 | 39.00 | 39.75 | 38.76 | 39.03 | 2,694,800 | +0.12(+0.32%) |
May 03, 2007 | 38.75 | 39.28 | 38.17 | 38.91 | 4,727,200 | +0.33(+0.87%) |
May 02, 2007 | 38.34 | 39.26 | 38.23 | 38.58 | 3,630,000 | +0.41(+1.06%) |