Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 36.86 | 37.25 | 35.75 | 36.04 | 28,756,638 | -0.23(-0.62%) |
Jul 30, 2007 | 35.58 | 36.55 | 35.19 | 36.26 | 26,282,984 | +1.21(+3.44%) |
Jul 27, 2007 | 35.97 | 36.04 | 34.70 | 35.06 | 36,765,648 | -0.22(-0.61%) |
Jul 26, 2007 | 36.15 | 36.36 | 34.07 | 35.27 | 43,750,556 | -2.37(-6.31%) |
Jul 25, 2007 | 37.63 | 38.09 | 36.26 | 37.65 | 30,342,022 | +0.20(+0.53%) |
Jul 24, 2007 | 39.17 | 39.66 | 37.02 | 37.45 | 25,494,940 | -2.10(-5.30%) |
Jul 23, 2007 | 39.21 | 39.58 | 38.85 | 39.54 | 12,825,487 | +0.88(+2.27%) |
Jul 20, 2007 | 38.95 | 38.99 | 38.23 | 38.67 | 14,564,885 | -0.43(-1.10%) |
Jul 19, 2007 | 39.19 | 39.37 | 38.97 | 39.10 | 14,436,209 | +0.46(+1.20%) |
Jul 18, 2007 | 38.42 | 38.68 | 38.05 | 38.63 | 14,366,441 | -0.02(-0.06%) |
Jul 17, 2007 | 38.47 | 38.73 | 38.25 | 38.65 | 10,624,120 | +0.35(+0.92%) |
Jul 16, 2007 | 38.61 | 38.64 | 37.96 | 38.30 | 13,399,103 | -0.35(-0.89%) |
Jul 13, 2007 | 38.52 | 38.85 | 38.16 | 38.65 | 11,010,351 | +0.25(+0.65%) |
Jul 12, 2007 | 37.47 | 38.50 | 37.45 | 38.40 | 14,692,164 | +1.25(+3.37%) |
Jul 11, 2007 | 36.31 | 37.23 | 36.31 | 37.15 | 12,804,644 | +0.64(+1.75%) |
Jul 10, 2007 | 36.60 | 36.83 | 36.29 | 36.51 | 18,444,888 | -0.54(-1.45%) |
Jul 09, 2007 | 36.82 | 37.31 | 36.79 | 37.04 | 10,799,727 | +0.27(+0.72%) |
Jul 06, 2007 | 36.56 | 36.78 | 36.26 | 36.78 | 12,752,456 | +0.58(+1.61%) |
Jul 05, 2007 | 35.92 | 36.26 | 35.75 | 36.19 | 13,852,813 | +0.26(+0.73%) |
Jul 03, 2007 | 35.92 | 36.12 | 35.57 | 35.93 | 7,960,610 | +0.31(+0.86%) |
Jul 02, 2007 | 35.10 | 35.74 | 35.08 | 35.63 | 11,394,474 | +0.83(+2.38%) |
Jun 29, 2007 | 34.72 | 35.12 | 34.36 | 34.80 | 14,384,614 | +0.26(+0.75%) |
Jun 28, 2007 | 34.72 | 35.04 | 34.52 | 34.54 | 14,067,258 | +0.07(+0.20%) |
Jun 27, 2007 | 33.54 | 34.47 | 33.40 | 34.47 | 12,931,492 | +0.60(+1.77%) |
Jun 26, 2007 | 34.71 | 34.71 | 33.80 | 33.87 | 14,201,988 | -0.41(-1.19%) |
Jun 25, 2007 | 34.30 | 34.99 | 33.93 | 34.28 | 14,838,719 | -0.40(-1.16%) |
Jun 22, 2007 | 35.10 | 35.11 | 34.39 | 34.68 | 14,308,685 | -0.64(-1.81%) |
Jun 21, 2007 | 34.85 | 35.51 | 34.44 | 35.32 | 15,954,335 | +0.61(+1.75%) |
Jun 20, 2007 | 35.74 | 35.85 | 34.59 | 34.72 | 17,056,622 | -0.80(-2.25%) |
Jun 19, 2007 | 35.50 | 35.74 | 35.37 | 35.51 | 10,801,138 | -0.14(-0.38%) |
Jun 18, 2007 | 35.89 | 35.89 | 35.32 | 35.65 | 13,908,937 | +0.15(+0.41%) |
Jun 15, 2007 | 35.16 | 35.55 | 35.15 | 35.50 | 14,228,735 | +0.91(+2.64%) |
Jun 14, 2007 | 34.14 | 34.63 | 34.12 | 34.59 | 12,603,270 | +0.93(+2.76%) |
Jun 13, 2007 | 33.21 | 33.87 | 33.07 | 33.66 | 14,120,194 | +0.62(+1.87%) |
Jun 12, 2007 | 33.41 | 33.62 | 32.75 | 33.04 | 21,587,276 | -0.51(-1.52%) |
Jun 11, 2007 | 33.14 | 33.81 | 32.93 | 33.55 | 13,882,327 | +0.56(+1.68%) |
Jun 08, 2007 | 32.18 | 33.20 | 31.88 | 33.00 | 21,031,378 | +1.15(+3.61%) |
Jun 07, 2007 | 33.09 | 33.39 | 31.48 | 31.85 | 24,177,732 | -1.31(-3.96%) |
Jun 06, 2007 | 33.54 | 33.65 | 32.77 | 33.16 | 22,708,768 | -0.92(-2.69%) |
Jun 05, 2007 | 34.21 | 34.32 | 33.74 | 34.08 | 12,859,433 | -0.28(-0.82%) |
Jun 04, 2007 | 34.11 | 34.55 | 34.04 | 34.36 | 10,712,333 | -0.31(-0.90%) |
Jun 01, 2007 | 34.11 | 34.81 | 34.11 | 34.68 | 14,650,601 | +1.08(+3.22%) |
May 31, 2007 | 33.83 | 34.05 | 33.46 | 33.59 | 10,173,631 | +0.06(+0.17%) |
May 30, 2007 | 32.01 | 33.55 | 31.82 | 33.54 | 14,891,403 | +0.59(+1.81%) |
May 29, 2007 | 33.42 | 33.57 | 32.52 | 32.94 | 14,992,458 | +0.16(+0.50%) |
May 25, 2007 | 32.36 | 32.83 | 32.29 | 32.78 | 10,675,028 | +0.96(+3.03%) |
May 24, 2007 | 32.69 | 33.12 | 31.60 | 31.82 | 22,735,304 | -1.17(-3.56%) |
May 23, 2007 | 33.37 | 33.70 | 32.86 | 32.99 | 11,479,342 | -0.15(-0.46%) |
May 22, 2007 | 33.73 | 33.71 | 33.14 | 33.14 | 15,893,173 | -0.29(-0.86%) |
May 21, 2007 | 33.25 | 33.82 | 33.15 | 33.43 | 29,863,362 | +0.33(+0.99%) |
May 18, 2007 | 32.69 | 33.14 | 32.52 | 33.10 | 13,621,789 | +0.38(+1.16%) |
May 17, 2007 | 32.56 | 33.06 | 32.30 | 32.72 | 16,524,279 | -0.03(-0.09%) |
May 16, 2007 | 32.16 | 32.89 | 31.91 | 32.75 | 19,431,990 | +1.01(+3.18%) |
May 15, 2007 | 31.37 | 31.95 | 31.25 | 31.74 | 17,997,820 | +0.46(+1.47%) |
May 14, 2007 | 31.45 | 31.70 | 31.02 | 31.28 | 13,636,305 | -0.27(-0.84%) |
May 11, 2007 | 31.02 | 31.59 | 31.02 | 31.55 | 13,711,322 | +0.66(+2.15%) |
May 10, 2007 | 31.60 | 31.76 | 30.76 | 30.89 | 20,541,324 | -0.89(-2.80%) |
May 09, 2007 | 30.87 | 31.83 | 30.83 | 31.78 | 15,425,994 | +0.71(+2.28%) |
May 08, 2007 | 30.79 | 31.07 | 30.36 | 31.07 | 14,842,866 | +0.07(+0.24%) |
May 07, 2007 | 30.99 | 31.15 | 30.84 | 30.99 | 9,202,028 | -0.10(-0.33%) |
May 04, 2007 | 31.10 | 31.32 | 30.87 | 31.10 | 7,628,277 | +0.22(+0.70%) |
May 03, 2007 | 30.74 | 30.90 | 30.52 | 30.88 | 10,696,844 | +0.52(+1.70%) |
May 02, 2007 | 29.97 | 30.48 | 29.96 | 30.36 | 13,793,380 | +0.62(+2.08%) |