Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 40.37 | 40.43 | 39.42 | 39.47 | 6,637,255 | -0.63(-1.58%) |
Jul 30, 2007 | 39.83 | 40.31 | 39.65 | 40.10 | 5,255,910 | +0.10(+0.25%) |
Jul 27, 2007 | 40.33 | 40.63 | 39.96 | 40.00 | 5,350,929 | -0.23(-0.58%) |
Jul 26, 2007 | 39.64 | 41.29 | 39.55 | 40.24 | 8,206,308 | -0.37(-0.91%) |
Jul 25, 2007 | 40.48 | 40.65 | 39.73 | 40.61 | 6,196,118 | +0.54(+1.35%) |
Jul 24, 2007 | 40.72 | 40.78 | 39.80 | 40.07 | 7,046,754 | +0.48(+1.20%) |
Jul 23, 2007 | 39.16 | 39.59 | 39.10 | 39.59 | 2,766,386 | +0.54(+1.38%) |
Jul 20, 2007 | 39.55 | 39.62 | 39.05 | 39.05 | 3,141,009 | -0.42(-1.06%) |
Jul 19, 2007 | 39.29 | 39.55 | 39.27 | 39.47 | 3,294,915 | +0.28(+0.70%) |
Jul 18, 2007 | 39.18 | 39.34 | 38.79 | 39.19 | 3,611,930 | +0.02(+0.04%) |
Jul 17, 2007 | 39.49 | 39.62 | 39.18 | 39.18 | 2,983,158 | -0.38(-0.96%) |
Jul 16, 2007 | 39.28 | 39.67 | 39.13 | 39.56 | 2,913,133 | +0.23(+0.58%) |
Jul 13, 2007 | 39.57 | 39.60 | 39.14 | 39.33 | 2,262,570 | -0.20(-0.50%) |
Jul 12, 2007 | 38.73 | 39.56 | 38.72 | 39.53 | 3,333,093 | +0.77(+1.98%) |
Jul 11, 2007 | 38.37 | 38.89 | 37.43 | 38.76 | 5,706,789 | +0.18(+0.46%) |
Jul 10, 2007 | 39.37 | 39.08 | 38.57 | 38.58 | 5,342,733 | -0.79(-2.00%) |
Jul 09, 2007 | 39.69 | 39.90 | 39.12 | 39.37 | 4,994,357 | -0.18(-0.45%) |
Jul 06, 2007 | 39.79 | 39.79 | 39.50 | 39.55 | 1,684,086 | -0.25(-0.62%) |
Jul 05, 2007 | 39.80 | 39.93 | 39.66 | 39.79 | 2,506,808 | +0.06(+0.16%) |
Jul 03, 2007 | 39.87 | 39.87 | 39.67 | 39.73 | 1,478,041 | +0.02(+0.06%) |
Jul 02, 2007 | 39.25 | 39.70 | 39.32 | 39.70 | 2,801,498 | +0.46(+1.17%) |
Jun 29, 2007 | 39.08 | 39.49 | 38.95 | 39.25 | 2,911,258 | +0.17(+0.44%) |
Jun 28, 2007 | 39.13 | 39.40 | 38.99 | 39.08 | 2,477,492 | -0.12(-0.30%) |
Jun 27, 2007 | 39.05 | 39.25 | 38.75 | 39.19 | 3,680,958 | -0.18(-0.45%) |
Jun 26, 2007 | 39.34 | 39.73 | 39.19 | 39.37 | 4,547,297 | +0.25(+0.63%) |
Jun 25, 2007 | 39.18 | 39.51 | 38.98 | 39.12 | 3,166,575 | +0.00(+0.00%) |
Jun 22, 2007 | 39.59 | 39.59 | 39.03 | 39.12 | 5,090,313 | -0.53(-1.33%) |
Jun 21, 2007 | 39.66 | 39.80 | 39.31 | 39.65 | 4,501,996 | -0.01(-0.03%) |
Jun 20, 2007 | 40.15 | 40.30 | 39.66 | 39.66 | 3,559,265 | -0.35(-0.87%) |
Jun 19, 2007 | 40.64 | 40.64 | 39.86 | 40.01 | 4,540,309 | -0.63(-1.56%) |
Jun 18, 2007 | 40.71 | 40.80 | 40.55 | 40.64 | 2,853,480 | -0.06(-0.16%) |
Jun 15, 2007 | 41.43 | 41.51 | 40.67 | 40.71 | 4,320,273 | -0.44(-1.07%) |
Jun 14, 2007 | 41.33 | 41.42 | 40.86 | 41.15 | 2,187,406 | -0.14(-0.34%) |
Jun 13, 2007 | 40.92 | 41.49 | 40.74 | 41.29 | 3,873,553 | +0.55(+1.34%) |
Jun 12, 2007 | 40.83 | 41.02 | 40.71 | 40.74 | 3,840,318 | -0.31(-0.74%) |
Jun 11, 2007 | 41.22 | 41.28 | 41.01 | 41.05 | 1,719,894 | -0.18(-0.43%) |
Jun 08, 2007 | 40.78 | 41.23 | 40.72 | 41.22 | 2,292,226 | +0.35(+0.86%) |
Jun 07, 2007 | 41.31 | 41.38 | 40.87 | 40.87 | 2,760,744 | -0.44(-1.07%) |
Jun 06, 2007 | 41.82 | 41.85 | 41.29 | 41.31 | 2,065,981 | -0.92(-2.18%) |
Jun 05, 2007 | 42.34 | 42.71 | 41.98 | 42.23 | 2,658,621 | +0.02(+0.06%) |
Jun 04, 2007 | 42.05 | 42.28 | 41.96 | 42.21 | 3,372,976 | +0.16(+0.38%) |
Jun 01, 2007 | 41.63 | 42.16 | 41.63 | 42.05 | 3,717,943 | +0.42(+1.00%) |
May 31, 2007 | 41.63 | 41.79 | 41.52 | 41.63 | 2,520,272 | -0.13(-0.32%) |
May 30, 2007 | 41.54 | 41.81 | 41.15 | 41.77 | 2,610,264 | +0.23(+0.55%) |
May 29, 2007 | 40.93 | 41.77 | 41.41 | 41.54 | 3,121,409 | -0.12(-0.30%) |
May 25, 2007 | 41.43 | 41.78 | 41.42 | 41.66 | 1,486,734 | +0.23(+0.55%) |
May 24, 2007 | 41.48 | 41.75 | 41.39 | 41.43 | 2,783,259 | -0.13(-0.32%) |
May 23, 2007 | 41.66 | 41.80 | 41.48 | 41.57 | 1,944,724 | -0.05(-0.13%) |
May 22, 2007 | 41.79 | 41.86 | 41.56 | 41.62 | 1,984,414 | -0.31(-0.73%) |
May 21, 2007 | 41.95 | 42.18 | 41.79 | 41.93 | 2,027,024 | -0.26(-0.63%) |
May 18, 2007 | 42.11 | 42.21 | 41.99 | 42.19 | 2,914,299 | +0.09(+0.22%) |
May 17, 2007 | 41.83 | 42.26 | 41.76 | 42.10 | 2,844,617 | +0.09(+0.21%) |
May 16, 2007 | 41.30 | 42.07 | 41.24 | 42.01 | 2,510,557 | +0.77(+1.86%) |
May 15, 2007 | 41.65 | 41.66 | 41.19 | 41.24 | 3,534,551 | -0.23(-0.57%) |
May 14, 2007 | 41.82 | 41.89 | 41.45 | 41.48 | 2,746,444 | -0.34(-0.81%) |
May 11, 2007 | 41.63 | 41.87 | 41.48 | 41.82 | 1,983,221 | +0.23(+0.56%) |
May 10, 2007 | 41.80 | 41.84 | 41.50 | 41.58 | 2,727,815 | -0.33(-0.78%) |
May 09, 2007 | 41.85 | 41.98 | 41.56 | 41.91 | 3,487,681 | +0.14(+0.34%) |
May 08, 2007 | 41.89 | 41.97 | 41.66 | 41.77 | 1,614,392 | -0.20(-0.48%) |
May 07, 2007 | 41.75 | 42.03 | 41.60 | 41.97 | 2,074,024 | +0.16(+0.39%) |
May 04, 2007 | 41.73 | 42.03 | 41.58 | 41.80 | 2,088,211 | +0.08(+0.20%) |
May 03, 2007 | 42.13 | 42.13 | 41.62 | 41.72 | 2,043,727 | -0.29(-0.68%) |
May 02, 2007 | 41.81 | 42.10 | 41.62 | 42.01 | 1,417,422 | +0.08(+0.20%) |