Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 42.00 | 42.29 | 41.41 | 41.41 | 31,953,678 | +0.29(+0.72%) |
Jul 30, 2007 | 41.02 | 41.37 | 40.91 | 41.12 | 19,873,410 | +0.21(+0.50%) |
Jul 27, 2007 | 41.59 | 41.85 | 40.88 | 40.91 | 34,313,864 | -0.81(-1.95%) |
Jul 26, 2007 | 41.78 | 42.11 | 41.59 | 41.73 | 34,065,264 | -0.39(-0.93%) |
Jul 25, 2007 | 42.09 | 42.43 | 41.89 | 42.12 | 15,517,624 | +0.04(+0.10%) |
Jul 24, 2007 | 42.15 | 42.53 | 42.04 | 42.08 | 15,709,579 | -0.36(-0.85%) |
Jul 23, 2007 | 42.37 | 42.67 | 42.34 | 42.44 | 13,789,451 | +0.14(+0.34%) |
Jul 20, 2007 | 42.71 | 42.78 | 42.25 | 42.30 | 20,121,460 | -0.41(-0.96%) |
Jul 19, 2007 | 42.68 | 42.92 | 42.48 | 42.71 | 18,485,174 | +0.13(+0.31%) |
Jul 18, 2007 | 42.79 | 43.06 | 42.45 | 42.58 | 24,677,124 | -0.37(-0.86%) |
Jul 17, 2007 | 43.04 | 43.48 | 42.63 | 42.95 | 40,272,900 | -0.73(-1.66%) |
Jul 16, 2007 | 43.38 | 43.73 | 43.32 | 43.67 | 19,529,416 | +0.25(+0.58%) |
Jul 13, 2007 | 43.45 | 43.54 | 43.13 | 43.42 | 13,146,538 | +0.05(+0.11%) |
Jul 12, 2007 | 43.16 | 43.41 | 42.87 | 43.37 | 16,131,094 | +0.34(+0.80%) |
Jul 11, 2007 | 42.58 | 43.12 | 42.54 | 43.03 | 16,282,232 | +0.45(+1.06%) |
Jul 10, 2007 | 42.90 | 43.02 | 42.52 | 42.58 | 20,945,890 | -0.36(-0.83%) |
Jul 09, 2007 | 42.69 | 43.35 | 42.43 | 42.93 | 27,455,612 | +0.40(+0.95%) |
Jul 06, 2007 | 42.51 | 42.72 | 42.44 | 42.53 | 11,042,339 | -0.10(-0.24%) |
Jul 05, 2007 | 42.51 | 42.73 | 42.35 | 42.63 | 12,124,520 | +0.23(+0.53%) |
Jul 03, 2007 | 42.44 | 42.63 | 42.36 | 42.41 | 6,889,961 | +0.07(+0.16%) |
Jul 02, 2007 | 42.40 | 42.44 | 42.02 | 42.34 | 11,840,144 | +0.16(+0.37%) |
Jun 29, 2007 | 42.15 | 42.40 | 41.90 | 42.18 | 17,566,732 | +0.08(+0.20%) |
Jun 28, 2007 | 42.10 | 42.33 | 41.89 | 42.10 | 13,901,047 | +0.03(+0.08%) |
Jun 27, 2007 | 42.11 | 42.12 | 41.80 | 42.06 | 20,682,886 | -0.14(-0.32%) |
Jun 26, 2007 | 41.83 | 42.41 | 41.98 | 42.20 | 20,317,932 | +0.37(+0.88%) |
Jun 25, 2007 | 41.76 | 42.11 | 41.74 | 41.83 | 18,943,732 | +0.26(+0.63%) |
Jun 22, 2007 | 42.49 | 42.43 | 41.57 | 41.57 | 32,228,836 | -0.94(-2.22%) |
Jun 21, 2007 | 42.47 | 42.67 | 42.30 | 42.52 | 15,147,388 | +0.05(+0.11%) |
Jun 20, 2007 | 42.80 | 43.02 | 42.43 | 42.47 | 16,697,983 | -0.26(-0.61%) |
Jun 19, 2007 | 42.67 | 42.90 | 42.58 | 42.73 | 16,658,102 | +0.06(+0.14%) |
Jun 18, 2007 | 43.02 | 43.06 | 42.60 | 42.67 | 12,433,207 | -0.30(-0.70%) |
Jun 15, 2007 | 42.85 | 43.21 | 42.83 | 42.97 | 24,566,942 | +0.22(+0.51%) |
Jun 14, 2007 | 42.58 | 42.86 | 42.56 | 42.75 | 13,283,854 | +0.18(+0.43%) |
Jun 13, 2007 | 42.38 | 42.62 | 41.98 | 42.56 | 21,644,678 | +0.24(+0.57%) |
Jun 12, 2007 | 42.61 | 42.72 | 42.28 | 42.33 | 17,415,256 | -0.30(-0.71%) |
Jun 11, 2007 | 43.05 | 43.05 | 42.54 | 42.63 | 13,140,978 | +0.10(+0.23%) |
Jun 08, 2007 | 42.45 | 42.68 | 42.07 | 42.53 | 20,369,634 | +0.09(+0.21%) |
Jun 07, 2007 | 42.88 | 43.06 | 42.43 | 42.44 | 20,812,876 | -0.62(-1.43%) |
Jun 06, 2007 | 43.34 | 43.42 | 42.82 | 43.06 | 16,849,792 | -0.28(-0.65%) |
Jun 05, 2007 | 43.40 | 43.50 | 43.14 | 43.34 | 16,672,144 | -0.20(-0.46%) |
Jun 04, 2007 | 43.41 | 43.58 | 43.13 | 43.54 | 14,740,421 | +0.13(+0.30%) |
Jun 01, 2007 | 43.31 | 43.65 | 43.14 | 43.41 | 15,830,942 | +0.10(+0.22%) |
May 31, 2007 | 43.40 | 43.50 | 43.11 | 43.31 | 17,767,172 | +0.03(+0.08%) |
May 30, 2007 | 43.16 | 43.37 | 42.96 | 43.28 | 15,874,332 | +0.12(+0.27%) |
May 29, 2007 | 43.30 | 43.37 | 42.98 | 43.16 | 14,695,239 | -0.10(-0.22%) |
May 25, 2007 | 43.52 | 43.52 | 43.19 | 43.26 | 12,406,597 | -0.20(-0.46%) |
May 24, 2007 | 43.65 | 43.87 | 43.44 | 43.45 | 16,122,269 | -0.23(-0.52%) |
May 23, 2007 | 43.65 | 43.88 | 43.56 | 43.68 | 14,348,435 | +0.16(+0.36%) |
May 22, 2007 | 43.78 | 43.73 | 43.33 | 43.52 | 12,947,582 | +0.04(+0.09%) |
May 21, 2007 | 43.80 | 43.83 | 43.39 | 43.48 | 15,796,472 | +0.07(+0.16%) |
May 18, 2007 | 43.14 | 43.56 | 42.99 | 43.41 | 19,544,122 | +0.47(+1.08%) |
May 17, 2007 | 43.16 | 43.19 | 42.80 | 42.95 | 19,224,534 | -0.21(-0.49%) |
May 16, 2007 | 43.00 | 43.38 | 42.72 | 43.16 | 25,145,850 | +0.84(+1.99%) |
May 15, 2007 | 42.58 | 42.72 | 42.21 | 42.32 | 31,944,980 | -0.54(-1.26%) |
May 14, 2007 | 43.02 | 43.44 | 42.82 | 42.86 | 24,541,632 | +0.23(+0.55%) |
May 11, 2007 | 42.85 | 43.15 | 42.20 | 42.63 | 34,865,904 | -0.16(-0.37%) |
May 10, 2007 | 43.82 | 43.82 | 42.76 | 42.78 | 34,436,800 | -1.10(-2.51%) |
May 09, 2007 | 43.61 | 44.01 | 43.34 | 43.89 | 20,113,718 | +0.28(+0.64%) |
May 08, 2007 | 43.89 | 43.87 | 43.47 | 43.61 | 16,007,034 | -0.38(-0.87%) |
May 07, 2007 | 43.61 | 44.04 | 43.53 | 43.99 | 15,870,604 | -0.15(-0.34%) |
May 04, 2007 | 44.19 | 44.35 | 43.92 | 44.14 | 9,479,608 | +0.11(+0.25%) |
May 03, 2007 | 44.21 | 44.36 | 43.91 | 44.03 | 13,175,640 | -0.11(-0.25%) |
May 02, 2007 | 43.82 | 44.36 | 43.81 | 44.14 | 11,652,047 | -0.05(-0.12%) |