Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 35.56 | 36.17 | 33.50 | 33.58 | 10,473,793 | -1.53(-4.36%) |
Jul 30, 2007 | 35.00 | 35.36 | 34.18 | 35.12 | 6,846,655 | +0.45(+1.31%) |
Jul 27, 2007 | 35.35 | 35.94 | 34.33 | 34.66 | 11,878,330 | -0.44(-1.26%) |
Jul 26, 2007 | 36.93 | 37.03 | 34.00 | 35.10 | 14,855,359 | -2.31(-6.19%) |
Jul 25, 2007 | 38.79 | 38.80 | 36.57 | 37.42 | 11,251,247 | -0.69(-1.81%) |
Jul 24, 2007 | 39.03 | 39.71 | 37.84 | 38.11 | 8,295,487 | -1.10(-2.80%) |
Jul 23, 2007 | 40.43 | 40.61 | 38.73 | 39.20 | 8,808,919 | -1.31(-3.24%) |
Jul 20, 2007 | 41.38 | 41.38 | 40.38 | 40.51 | 7,115,092 | -0.38(-0.93%) |
Jul 19, 2007 | 40.64 | 41.21 | 40.07 | 40.90 | 9,359,682 | -0.80(-1.91%) |
Jul 18, 2007 | 42.11 | 42.11 | 41.06 | 41.69 | 5,023,225 | -0.05(-0.11%) |
Jul 17, 2007 | 41.87 | 42.45 | 41.56 | 41.74 | 5,923,962 | +0.07(+0.16%) |
Jul 16, 2007 | 42.40 | 42.69 | 41.24 | 41.67 | 5,284,711 | -0.99(-2.32%) |
Jul 13, 2007 | 42.60 | 43.32 | 42.43 | 42.66 | 4,697,106 | +0.40(+0.95%) |
Jul 12, 2007 | 42.14 | 42.54 | 41.27 | 42.26 | 4,841,653 | +0.99(+2.40%) |
Jul 11, 2007 | 40.84 | 42.06 | 40.84 | 41.27 | 5,938,835 | +1.08(+2.68%) |
Jul 10, 2007 | 40.35 | 40.81 | 39.99 | 40.19 | 4,056,988 | -0.68(-1.65%) |
Jul 09, 2007 | 40.81 | 41.70 | 40.82 | 40.87 | 4,389,098 | +0.06(+0.15%) |
Jul 06, 2007 | 39.84 | 40.84 | 39.69 | 40.81 | 5,011,163 | +0.97(+2.44%) |
Jul 05, 2007 | 39.70 | 40.11 | 39.51 | 39.84 | 4,030,127 | +0.23(+0.57%) |
Jul 03, 2007 | 39.99 | 40.07 | 39.51 | 39.61 | 2,101,388 | -0.31(-0.79%) |
Jul 02, 2007 | 39.90 | 40.24 | 39.57 | 39.93 | 3,839,241 | +0.69(+1.76%) |
Jun 29, 2007 | 38.96 | 39.50 | 38.94 | 39.24 | 5,494,183 | +0.31(+0.79%) |
Jun 28, 2007 | 38.67 | 39.54 | 38.67 | 38.93 | 4,508,911 | +0.33(+0.87%) |
Jun 27, 2007 | 38.41 | 38.74 | 37.51 | 38.59 | 7,397,560 | -0.34(-0.88%) |
Jun 26, 2007 | 40.05 | 40.23 | 38.80 | 38.94 | 8,612,229 | -1.06(-2.64%) |
Jun 25, 2007 | 41.08 | 41.17 | 39.95 | 39.99 | 7,363,079 | -1.19(-2.89%) |
Jun 22, 2007 | 41.38 | 41.94 | 41.00 | 41.18 | 4,733,878 | -0.47(-1.12%) |
Jun 21, 2007 | 41.18 | 41.73 | 40.47 | 41.65 | 7,497,462 | +0.47(+1.14%) |
Jun 20, 2007 | 42.36 | 42.80 | 41.18 | 41.18 | 5,430,604 | -1.14(-2.70%) |
Jun 19, 2007 | 41.97 | 42.51 | 41.60 | 42.33 | 4,658,092 | +0.45(+1.09%) |
Jun 18, 2007 | 42.17 | 42.61 | 41.82 | 41.87 | 5,041,507 | -0.29(-0.68%) |
Jun 15, 2007 | 42.45 | 42.86 | 41.95 | 42.16 | 5,691,446 | +0.30(+0.72%) |
Jun 14, 2007 | 41.44 | 42.55 | 41.36 | 41.86 | 5,558,857 | +0.73(+1.77%) |
Jun 13, 2007 | 40.57 | 41.22 | 40.27 | 41.13 | 9,819,482 | +0.80(+1.99%) |
Jun 12, 2007 | 41.27 | 41.48 | 40.22 | 40.33 | 10,288,251 | -1.59(-3.80%) |
Jun 11, 2007 | 42.11 | 42.75 | 41.48 | 41.92 | 11,809,553 | -2.64(-5.93%) |
Jun 08, 2007 | 43.36 | 44.82 | 43.12 | 44.56 | 7,143,180 | +1.21(+2.79%) |
Jun 07, 2007 | 44.74 | 45.20 | 43.02 | 43.35 | 7,046,015 | -1.51(-3.36%) |
Jun 06, 2007 | 45.16 | 45.37 | 44.42 | 44.86 | 4,088,573 | -0.44(-0.97%) |
Jun 05, 2007 | 45.46 | 46.29 | 44.82 | 45.30 | 5,099,050 | -0.43(-0.95%) |
Jun 04, 2007 | 46.33 | 46.34 | 45.32 | 45.73 | 4,251,357 | -0.60(-1.29%) |
Jun 01, 2007 | 45.26 | 46.78 | 45.22 | 46.33 | 4,957,201 | +1.14(+2.53%) |
May 31, 2007 | 45.66 | 46.23 | 44.90 | 45.18 | 6,015,817 | -0.23(-0.50%) |
May 30, 2007 | 43.29 | 45.46 | 43.23 | 45.41 | 6,458,053 | +1.26(+2.86%) |
May 29, 2007 | 44.49 | 44.55 | 43.79 | 44.15 | 4,544,763 | +0.17(+0.40%) |
May 25, 2007 | 42.69 | 44.09 | 42.83 | 43.97 | 4,103,671 | +1.22(+2.85%) |
May 24, 2007 | 43.54 | 44.01 | 42.50 | 42.75 | 4,366,249 | -0.57(-1.31%) |
May 23, 2007 | 44.28 | 44.35 | 42.98 | 43.32 | 5,419,735 | -0.66(-1.49%) |
May 22, 2007 | 43.96 | 44.94 | 43.81 | 43.98 | 4,303,165 | -0.43(-0.98%) |
May 21, 2007 | 44.90 | 45.16 | 44.32 | 44.41 | 4,477,375 | -0.17(-0.38%) |
May 18, 2007 | 44.31 | 44.58 | 43.77 | 44.58 | 4,094,416 | +0.60(+1.35%) |
May 17, 2007 | 43.85 | 44.23 | 43.62 | 43.99 | 3,139,986 | -0.41(-0.93%) |
May 16, 2007 | 44.55 | 44.56 | 43.61 | 44.40 | 4,276,713 | +0.11(+0.24%) |
May 15, 2007 | 44.09 | 44.92 | 44.06 | 44.29 | 4,862,879 | +0.14(+0.32%) |
May 14, 2007 | 44.05 | 44.65 | 43.93 | 44.15 | 4,348,187 | +0.10(+0.23%) |
May 11, 2007 | 43.58 | 44.15 | 43.48 | 44.05 | 3,448,201 | +0.70(+1.62%) |
May 10, 2007 | 44.15 | 44.39 | 43.13 | 43.35 | 4,678,330 | -0.80(-1.82%) |
May 09, 2007 | 44.13 | 44.23 | 43.67 | 44.15 | 5,521,925 | +0.05(+0.11%) |
May 08, 2007 | 44.90 | 44.98 | 43.77 | 44.11 | 5,914,276 | -0.34(-0.77%) |
May 07, 2007 | 44.15 | 44.74 | 44.13 | 44.45 | 3,288,108 | +0.71(+1.62%) |
May 04, 2007 | 43.99 | 44.53 | 43.58 | 43.74 | 3,529,817 | -0.08(-0.18%) |
May 03, 2007 | 43.89 | 43.98 | 42.91 | 43.82 | 3,977,164 | +0.56(+1.28%) |
May 02, 2007 | 43.12 | 43.62 | 42.95 | 43.26 | 3,867,989 | +0.24(+0.56%) |