Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 39.47 | 40.20 | 38.78 | 38.78 | 7,852,320 | -1.17(-2.92%) |
Jul 30, 2007 | 39.50 | 40.39 | 39.44 | 39.95 | 6,767,232 | +0.75(+1.92%) |
Jul 27, 2007 | 40.91 | 41.24 | 38.20 | 39.20 | 19,533,224 | -2.03(-4.91%) |
Jul 26, 2007 | 42.85 | 42.90 | 40.56 | 41.22 | 8,424,691 | -1.91(-4.43%) |
Jul 25, 2007 | 43.82 | 44.27 | 42.74 | 43.13 | 3,509,541 | -0.28(-0.65%) |
Jul 24, 2007 | 44.10 | 44.65 | 43.39 | 43.42 | 3,384,127 | -1.57(-3.49%) |
Jul 23, 2007 | 45.07 | 45.29 | 44.49 | 44.98 | 2,817,921 | +0.67(+1.51%) |
Jul 20, 2007 | 44.94 | 45.76 | 44.26 | 44.31 | 3,024,767 | -1.44(-3.15%) |
Jul 19, 2007 | 45.29 | 45.89 | 45.24 | 45.76 | 3,687,636 | +0.58(+1.29%) |
Jul 18, 2007 | 44.80 | 45.47 | 44.80 | 45.17 | 5,262,843 | +0.12(+0.27%) |
Jul 17, 2007 | 44.51 | 45.32 | 44.40 | 45.05 | 2,975,355 | +0.69(+1.55%) |
Jul 16, 2007 | 44.42 | 44.91 | 44.35 | 44.37 | 2,160,064 | -0.10(-0.22%) |
Jul 13, 2007 | 43.76 | 44.62 | 43.69 | 44.47 | 3,438,612 | +1.12(+2.57%) |
Jul 12, 2007 | 43.00 | 43.41 | 42.84 | 43.35 | 2,697,253 | +0.51(+1.19%) |
Jul 11, 2007 | 42.82 | 42.99 | 42.48 | 42.84 | 2,839,926 | -0.08(-0.19%) |
Jul 10, 2007 | 43.66 | 43.66 | 42.89 | 42.92 | 2,916,752 | -0.85(-1.94%) |
Jul 09, 2007 | 44.01 | 44.06 | 43.59 | 43.77 | 1,924,390 | -0.14(-0.31%) |
Jul 06, 2007 | 43.82 | 44.11 | 43.65 | 43.91 | 2,088,795 | -0.15(-0.35%) |
Jul 05, 2007 | 44.39 | 44.39 | 43.67 | 44.06 | 2,335,207 | +0.14(+0.31%) |
Jul 03, 2007 | 43.69 | 44.10 | 43.63 | 43.92 | 1,803,793 | +0.36(+0.82%) |
Jul 02, 2007 | 43.01 | 43.61 | 43.01 | 43.56 | 3,024,032 | +0.59(+1.38%) |
Jun 29, 2007 | 43.17 | 43.49 | 42.74 | 42.97 | 3,420,767 | -0.12(-0.28%) |
Jun 28, 2007 | 43.28 | 44.90 | 40.65 | 43.09 | 2,764,850 | +0.25(+0.58%) |
Jun 27, 2007 | 42.57 | 42.94 | 42.04 | 42.84 | 3,268,335 | +0.20(+0.46%) |
Jun 26, 2007 | 43.65 | 43.71 | 42.58 | 42.64 | 3,602,093 | -0.90(-2.06%) |
Jun 25, 2007 | 43.96 | 44.17 | 43.27 | 43.54 | 2,918,767 | -0.32(-0.73%) |
Jun 22, 2007 | 44.18 | 44.47 | 43.68 | 43.86 | 2,796,995 | -0.56(-1.26%) |
Jun 21, 2007 | 43.92 | 44.46 | 43.30 | 44.42 | 2,837,039 | +0.50(+1.14%) |
Jun 20, 2007 | 44.23 | 44.89 | 43.92 | 43.92 | 2,894,716 | -0.29(-0.65%) |
Jun 19, 2007 | 44.40 | 44.53 | 44.06 | 44.21 | 2,522,567 | -0.17(-0.39%) |
Jun 18, 2007 | 44.94 | 45.13 | 44.30 | 44.39 | 2,936,046 | -0.28(-0.63%) |
Jun 15, 2007 | 45.44 | 45.44 | 44.58 | 44.67 | 3,961,017 | +0.14(+0.31%) |
Jun 14, 2007 | 44.64 | 45.32 | 44.30 | 44.53 | 2,616,064 | -0.11(-0.24%) |
Jun 13, 2007 | 43.99 | 44.64 | 43.76 | 44.64 | 2,544,059 | +0.94(+2.16%) |
Jun 12, 2007 | 43.74 | 44.13 | 43.56 | 43.70 | 2,702,397 | -0.22(-0.50%) |
Jun 11, 2007 | 44.43 | 44.34 | 43.67 | 43.92 | 3,520,904 | -0.51(-1.15%) |
Jun 08, 2007 | 43.59 | 44.47 | 43.31 | 44.43 | 1,888,849 | +0.84(+1.94%) |
Jun 07, 2007 | 44.31 | 44.43 | 43.59 | 43.59 | 3,023,481 | -0.73(-1.65%) |
Jun 06, 2007 | 44.72 | 44.72 | 44.16 | 44.31 | 2,028,634 | -0.47(-1.06%) |
Jun 05, 2007 | 44.61 | 44.80 | 44.19 | 44.79 | 2,365,699 | -0.09(-0.19%) |
Jun 04, 2007 | 44.59 | 44.95 | 44.12 | 44.88 | 2,582,817 | +0.04(+0.10%) |
Jun 01, 2007 | 44.62 | 45.08 | 44.10 | 44.83 | 3,190,268 | +0.21(+0.48%) |
May 31, 2007 | 44.26 | 44.95 | 44.26 | 44.62 | 3,956,976 | +0.54(+1.24%) |
May 30, 2007 | 43.40 | 44.09 | 43.25 | 44.08 | 2,613,355 | +0.42(+0.96%) |
May 29, 2007 | 43.49 | 43.93 | 43.35 | 43.66 | 1,730,327 | +0.13(+0.30%) |
May 25, 2007 | 43.05 | 43.59 | 43.02 | 43.53 | 1,653,914 | +0.48(+1.11%) |
May 24, 2007 | 43.32 | 44.09 | 43.01 | 43.05 | 2,478,069 | -0.32(-0.73%) |
May 23, 2007 | 43.74 | 44.04 | 43.32 | 43.36 | 1,929,030 | -0.38(-0.87%) |
May 22, 2007 | 43.94 | 44.07 | 43.65 | 43.74 | 2,343,014 | -0.07(-0.15%) |
May 21, 2007 | 43.69 | 44.52 | 43.55 | 43.81 | 5,439,235 | +0.18(+0.41%) |
May 18, 2007 | 43.72 | 43.73 | 43.48 | 43.63 | 2,026,981 | +0.12(+0.28%) |
May 17, 2007 | 43.10 | 43.68 | 43.10 | 43.51 | 2,164,011 | +0.26(+0.60%) |
May 16, 2007 | 43.77 | 43.77 | 43.10 | 43.25 | 4,090,700 | -0.32(-0.74%) |
May 15, 2007 | 44.00 | 44.10 | 43.31 | 43.57 | 4,311,124 | -0.53(-1.20%) |
May 14, 2007 | 44.28 | 44.29 | 43.71 | 44.10 | 3,091,445 | -0.19(-0.42%) |
May 11, 2007 | 44.07 | 44.49 | 43.87 | 44.28 | 1,697,264 | +0.29(+0.66%) |
May 10, 2007 | 44.51 | 44.71 | 43.82 | 43.99 | 3,473,146 | -0.73(-1.63%) |
May 09, 2007 | 44.53 | 44.88 | 44.37 | 44.72 | 4,132,764 | +0.16(+0.35%) |
May 08, 2007 | 44.72 | 44.80 | 44.41 | 44.56 | 3,602,645 | -0.15(-0.34%) |
May 07, 2007 | 44.98 | 45.27 | 44.42 | 44.72 | 4,261,620 | -0.26(-0.58%) |
May 04, 2007 | 44.26 | 46.19 | 44.64 | 44.98 | 13,355,001 | +2.43(+5.72%) |
May 03, 2007 | 43.17 | 43.44 | 42.48 | 42.55 | 5,035,617 | -0.64(-1.49%) |
May 02, 2007 | 42.64 | 43.32 | 42.59 | 43.19 | 3,066,717 | +0.23(+0.53%) |