Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 39.50 | 39.62 | 38.03 | 38.07 | 39,626,864 | -1.74(-4.36%) |
Jul 30, 2007 | 39.26 | 40.10 | 39.25 | 39.81 | 11,321,628 | +0.40(+1.02%) |
Jul 27, 2007 | 40.24 | 40.26 | 39.13 | 39.40 | 18,543,468 | -0.38(-0.96%) |
Jul 26, 2007 | 40.03 | 40.58 | 39.50 | 39.79 | 23,553,840 | -0.71(-1.75%) |
Jul 25, 2007 | 40.16 | 40.90 | 39.82 | 40.50 | 16,379,169 | +0.51(+1.28%) |
Jul 24, 2007 | 40.13 | 40.77 | 39.85 | 39.99 | 14,760,018 | -0.26(-0.63%) |
Jul 23, 2007 | 40.33 | 40.56 | 40.13 | 40.24 | 14,576,013 | +0.44(+1.10%) |
Jul 20, 2007 | 39.44 | 40.19 | 39.13 | 39.80 | 19,659,818 | +0.43(+1.10%) |
Jul 19, 2007 | 39.55 | 39.79 | 38.77 | 39.37 | 10,584,440 | -0.16(-0.41%) |
Jul 18, 2007 | 39.28 | 39.72 | 39.24 | 39.53 | 12,744,448 | +0.15(+0.38%) |
Jul 17, 2007 | 39.20 | 39.49 | 39.05 | 39.38 | 16,994,082 | -0.31(-0.79%) |
Jul 16, 2007 | 40.23 | 40.56 | 39.57 | 39.70 | 12,923,696 | -0.64(-1.58%) |
Jul 13, 2007 | 40.38 | 40.86 | 40.21 | 40.33 | 18,695,134 | +0.69(+1.75%) |
Jul 12, 2007 | 39.02 | 39.65 | 38.96 | 39.64 | 12,986,675 | +0.58(+1.49%) |
Jul 11, 2007 | 38.63 | 39.12 | 38.50 | 39.06 | 17,251,464 | +0.60(+1.55%) |
Jul 10, 2007 | 38.61 | 38.89 | 38.46 | 38.46 | 20,009,434 | -0.18(-0.48%) |
Jul 09, 2007 | 38.67 | 39.01 | 38.55 | 38.65 | 9,794,056 | -0.19(-0.49%) |
Jul 06, 2007 | 38.76 | 38.89 | 38.60 | 38.84 | 8,245,182 | -0.03(-0.07%) |
Jul 05, 2007 | 38.82 | 38.99 | 38.72 | 38.87 | 15,700,093 | -0.23(-0.60%) |
Jul 03, 2007 | 39.11 | 39.30 | 38.95 | 39.10 | 6,300,257 | -0.04(-0.09%) |
Jul 02, 2007 | 39.25 | 39.55 | 38.81 | 39.14 | 15,286,494 | -0.04(-0.09%) |
Jun 29, 2007 | 39.47 | 39.52 | 38.84 | 39.17 | 13,545,228 | -0.01(-0.04%) |
Jun 28, 2007 | 39.13 | 39.70 | 39.02 | 39.18 | 11,657,532 | -0.13(-0.34%) |
Jun 27, 2007 | 38.84 | 39.36 | 38.70 | 39.32 | 16,944,606 | +0.28(+0.73%) |
Jun 26, 2007 | 39.51 | 39.61 | 38.93 | 39.04 | 26,586,662 | -0.54(-1.36%) |
Jun 25, 2007 | 39.26 | 39.80 | 39.25 | 39.57 | 17,565,770 | -0.07(-0.18%) |
Jun 22, 2007 | 40.18 | 40.49 | 39.65 | 39.65 | 27,494,174 | -0.93(-2.29%) |
Jun 21, 2007 | 40.79 | 41.23 | 40.37 | 40.57 | 19,910,176 | -0.30(-0.75%) |
Jun 20, 2007 | 41.16 | 41.59 | 40.79 | 40.88 | 16,974,158 | -0.30(-0.74%) |
Jun 19, 2007 | 41.52 | 41.58 | 40.96 | 41.18 | 16,307,076 | -0.34(-0.82%) |
Jun 18, 2007 | 41.66 | 41.66 | 40.98 | 41.52 | 16,163,666 | -0.30(-0.71%) |
Jun 15, 2007 | 41.54 | 42.02 | 41.49 | 41.82 | 20,331,442 | +0.57(+1.37%) |
Jun 14, 2007 | 41.29 | 41.47 | 41.19 | 41.25 | 18,364,922 | +0.06(+0.15%) |
Jun 13, 2007 | 40.59 | 41.23 | 40.58 | 41.19 | 16,369,042 | +0.48(+1.19%) |
Jun 12, 2007 | 40.58 | 40.90 | 40.45 | 40.71 | 17,192,942 | +0.04(+0.09%) |
Jun 11, 2007 | 40.38 | 41.01 | 40.28 | 40.67 | 10,595,767 | +0.03(+0.07%) |
Jun 08, 2007 | 39.86 | 40.75 | 39.83 | 40.64 | 15,257,422 | +0.52(+1.29%) |
Jun 07, 2007 | 40.38 | 40.59 | 40.08 | 40.13 | 24,894,888 | -0.46(-1.13%) |
Jun 06, 2007 | 40.67 | 40.76 | 40.21 | 40.59 | 14,614,327 | -0.23(-0.56%) |
Jun 05, 2007 | 40.28 | 40.95 | 40.10 | 40.81 | 19,342,668 | +0.50(+1.23%) |
Jun 04, 2007 | 40.07 | 40.41 | 39.85 | 40.32 | 16,320,518 | -0.02(-0.05%) |
Jun 01, 2007 | 40.04 | 40.62 | 40.03 | 40.34 | 17,103,344 | +0.35(+0.87%) |
May 31, 2007 | 39.09 | 40.33 | 39.01 | 39.99 | 26,746,264 | +0.84(+2.15%) |
May 30, 2007 | 38.63 | 39.21 | 38.61 | 39.15 | 17,835,964 | +0.46(+1.19%) |
May 29, 2007 | 38.79 | 38.79 | 38.40 | 38.69 | 10,753,937 | +0.04(+0.11%) |
May 25, 2007 | 38.29 | 38.65 | 38.27 | 38.65 | 16,192,810 | -0.01(-0.04%) |
May 24, 2007 | 39.00 | 39.10 | 38.47 | 38.66 | 20,384,412 | -0.12(-0.31%) |
May 23, 2007 | 38.70 | 39.04 | 38.46 | 38.78 | 24,101,540 | +0.55(+1.45%) |
May 22, 2007 | 38.46 | 38.60 | 38.04 | 38.23 | 16,113,241 | -0.16(-0.41%) |
May 21, 2007 | 39.00 | 39.07 | 38.29 | 38.38 | 19,254,716 | +0.10(+0.26%) |
May 18, 2007 | 37.92 | 38.61 | 37.90 | 38.29 | 20,916,794 | +0.26(+0.67%) |
May 17, 2007 | 38.37 | 38.58 | 37.81 | 38.03 | 20,044,104 | -0.46(-1.20%) |
May 16, 2007 | 38.38 | 39.23 | 38.33 | 38.49 | 25,291,736 | +0.23(+0.59%) |
May 15, 2007 | 37.09 | 38.27 | 37.09 | 38.26 | 96,023,792 | -1.46(-3.67%) |
May 14, 2007 | 39.78 | 40.35 | 39.38 | 39.72 | 26,828,052 | -0.16(-0.41%) |
May 11, 2007 | 38.43 | 39.90 | 37.94 | 39.89 | 72,585,304 | -0.73(-1.80%) |
May 10, 2007 | 44.00 | 44.43 | 40.51 | 40.62 | 64,857,924 | -4.09(-9.14%) |
May 09, 2007 | 44.10 | 44.79 | 44.07 | 44.70 | 13,525,983 | +0.31(+0.70%) |
May 08, 2007 | 45.02 | 45.05 | 44.38 | 44.39 | 19,845,208 | -0.78(-1.73%) |
May 07, 2007 | 45.34 | 45.58 | 45.13 | 45.17 | 9,189,414 | +0.01(+0.03%) |
May 04, 2007 | 45.17 | 45.20 | 44.69 | 45.16 | 16,135,041 | -0.12(-0.27%) |
May 03, 2007 | 46.45 | 46.51 | 45.16 | 45.28 | 18,585,730 | -0.82(-1.78%) |
May 02, 2007 | 46.49 | 46.80 | 46.04 | 46.10 | 26,850,682 | -0.02(-0.05%) |