Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 40.87 | 40.84 | 39.97 | 39.99 | 3,268,740 | -0.89(-2.17%) |
Jul 30, 2007 | 41.01 | 41.03 | 40.55 | 40.87 | 2,608,924 | -0.14(-0.34%) |
Jul 27, 2007 | 41.64 | 41.88 | 41.01 | 41.01 | 2,252,805 | -0.76(-1.82%) |
Jul 26, 2007 | 42.63 | 42.66 | 41.45 | 41.77 | 2,937,541 | -0.95(-2.21%) |
Jul 25, 2007 | 43.22 | 43.31 | 42.47 | 42.72 | 2,081,637 | -0.54(-1.24%) |
Jul 24, 2007 | 42.56 | 43.44 | 42.56 | 43.25 | 3,373,446 | +0.35(+0.82%) |
Jul 23, 2007 | 42.59 | 43.13 | 42.43 | 42.90 | 2,503,952 | +0.64(+1.52%) |
Jul 20, 2007 | 41.41 | 42.48 | 41.41 | 42.26 | 4,615,452 | +0.85(+2.04%) |
Jul 19, 2007 | 41.66 | 41.79 | 41.30 | 41.41 | 1,344,060 | +0.07(+0.16%) |
Jul 18, 2007 | 41.42 | 41.47 | 41.00 | 41.35 | 1,622,125 | -0.17(-0.40%) |
Jul 17, 2007 | 41.78 | 41.86 | 41.47 | 41.51 | 1,558,317 | -0.16(-0.38%) |
Jul 16, 2007 | 41.37 | 41.86 | 41.37 | 41.67 | 1,780,134 | +0.04(+0.10%) |
Jul 13, 2007 | 41.73 | 41.73 | 41.55 | 41.63 | 1,432,061 | -0.07(-0.16%) |
Jul 12, 2007 | 41.72 | 41.78 | 41.57 | 41.70 | 2,436,363 | +0.03(+0.08%) |
Jul 11, 2007 | 41.32 | 41.72 | 41.13 | 41.67 | 2,361,819 | +0.32(+0.78%) |
Jul 10, 2007 | 41.67 | 41.67 | 41.18 | 41.34 | 2,873,194 | -0.07(-0.16%) |
Jul 09, 2007 | 41.27 | 41.41 | 41.20 | 41.41 | 1,151,425 | +0.16(+0.38%) |
Jul 06, 2007 | 41.30 | 41.47 | 41.00 | 41.25 | 1,035,148 | -0.05(-0.11%) |
Jul 05, 2007 | 41.14 | 41.55 | 41.02 | 41.30 | 1,281,461 | +0.24(+0.58%) |
Jul 03, 2007 | 41.13 | 41.13 | 41.00 | 41.06 | 658,497 | -0.07(-0.18%) |
Jul 02, 2007 | 41.24 | 41.41 | 40.90 | 41.13 | 1,431,030 | +0.06(+0.14%) |
Jun 29, 2007 | 40.84 | 41.18 | 40.69 | 41.07 | 2,228,046 | +0.44(+1.07%) |
Jun 28, 2007 | 40.96 | 41.08 | 40.59 | 40.63 | 3,043,753 | -0.33(-0.81%) |
Jun 27, 2007 | 41.33 | 41.33 | 40.75 | 40.96 | 2,427,896 | -0.37(-0.90%) |
Jun 26, 2007 | 41.34 | 41.63 | 41.16 | 41.33 | 1,603,225 | +0.09(+0.21%) |
Jun 25, 2007 | 41.24 | 41.50 | 41.03 | 41.25 | 1,764,711 | +0.02(+0.05%) |
Jun 22, 2007 | 41.86 | 41.90 | 41.22 | 41.23 | 2,223,618 | -0.77(-1.83%) |
Jun 21, 2007 | 42.02 | 42.16 | 41.82 | 42.00 | 1,274,959 | -0.07(-0.16%) |
Jun 20, 2007 | 42.61 | 42.65 | 42.06 | 42.06 | 1,159,438 | -0.38(-0.90%) |
Jun 19, 2007 | 42.66 | 42.69 | 42.36 | 42.45 | 1,003,849 | -0.27(-0.63%) |
Jun 18, 2007 | 42.59 | 42.77 | 42.53 | 42.72 | 1,044,523 | +0.13(+0.31%) |
Jun 15, 2007 | 42.99 | 43.16 | 42.56 | 42.58 | 1,627,266 | -0.33(-0.77%) |
Jun 14, 2007 | 43.18 | 43.18 | 42.76 | 42.92 | 868,218 | -0.26(-0.61%) |
Jun 13, 2007 | 42.39 | 43.18 | 42.39 | 43.18 | 1,377,325 | +0.88(+2.08%) |
Jun 12, 2007 | 42.76 | 42.78 | 42.29 | 42.30 | 1,318,203 | -0.52(-1.22%) |
Jun 11, 2007 | 43.02 | 43.18 | 42.80 | 42.82 | 1,261,955 | -0.24(-0.57%) |
Jun 08, 2007 | 42.66 | 43.10 | 42.64 | 43.07 | 1,232,773 | +0.41(+0.96%) |
Jun 07, 2007 | 43.21 | 43.21 | 42.66 | 42.66 | 1,619,419 | -0.59(-1.36%) |
Jun 06, 2007 | 43.87 | 43.87 | 43.09 | 43.25 | 1,979,422 | -0.66(-1.51%) |
Jun 05, 2007 | 44.07 | 44.07 | 43.81 | 43.91 | 1,448,844 | -0.20(-0.46%) |
Jun 04, 2007 | 44.11 | 44.22 | 43.97 | 44.11 | 1,597,176 | -0.16(-0.36%) |
Jun 01, 2007 | 44.55 | 44.55 | 44.02 | 44.27 | 1,791,596 | -0.13(-0.30%) |
May 31, 2007 | 44.30 | 44.44 | 44.15 | 44.40 | 3,135,081 | +0.11(+0.24%) |
May 30, 2007 | 44.13 | 44.30 | 43.81 | 44.30 | 1,268,227 | +0.07(+0.15%) |
May 29, 2007 | 44.19 | 44.56 | 43.93 | 44.23 | 1,439,621 | +0.20(+0.47%) |
May 25, 2007 | 43.65 | 44.08 | 43.65 | 44.03 | 1,853,922 | +0.39(+0.89%) |
May 24, 2007 | 44.33 | 44.58 | 43.40 | 43.64 | 3,475,292 | -0.58(-1.32%) |
May 23, 2007 | 44.41 | 44.66 | 44.22 | 44.22 | 1,292,045 | -0.14(-0.31%) |
May 22, 2007 | 44.67 | 44.67 | 44.31 | 44.36 | 1,392,747 | -0.31(-0.70%) |
May 21, 2007 | 44.78 | 45.03 | 44.48 | 44.67 | 2,118,077 | +0.31(+0.70%) |
May 18, 2007 | 44.38 | 44.44 | 44.13 | 44.36 | 1,229,295 | -0.01(-0.02%) |
May 17, 2007 | 44.56 | 44.56 | 44.31 | 44.36 | 1,373,847 | -0.20(-0.45%) |
May 16, 2007 | 43.63 | 44.77 | 43.58 | 44.56 | 3,574,174 | +1.08(+2.48%) |
May 15, 2007 | 43.85 | 44.05 | 43.48 | 43.48 | 1,521,120 | -0.33(-0.75%) |
May 14, 2007 | 43.94 | 44.22 | 43.76 | 43.81 | 910,858 | -0.13(-0.29%) |
May 11, 2007 | 44.08 | 44.17 | 43.85 | 43.94 | 1,041,952 | -0.09(-0.20%) |
May 10, 2007 | 44.38 | 44.40 | 44.02 | 44.03 | 1,253,760 | -0.42(-0.94%) |
May 09, 2007 | 44.31 | 44.57 | 44.30 | 44.44 | 990,635 | +0.01(+0.03%) |
May 08, 2007 | 44.44 | 44.62 | 44.35 | 44.43 | 1,153,390 | -0.28(-0.62%) |
May 07, 2007 | 44.84 | 44.96 | 44.54 | 44.71 | 1,384,129 | -0.05(-0.12%) |
May 04, 2007 | 44.83 | 44.96 | 44.49 | 44.76 | 2,048,674 | -0.07(-0.15%) |
May 03, 2007 | 45.31 | 45.40 | 44.64 | 44.83 | 2,427,600 | -0.48(-1.05%) |
May 02, 2007 | 44.71 | 45.87 | 43.48 | 45.30 | 5,683,672 | +0.49(+1.09%) |