Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 38.74 | 38.82 | 38.74 | 38.82 | 32,093 | +0.11(+0.29%) |
Jul 30, 2007 | 38.75 | 38.76 | 38.69 | 38.71 | 4,937 | +0.01(+0.01%) |
Jul 27, 2007 | 38.89 | 38.97 | 38.41 | 38.70 | 74,822 | -0.24(-0.61%) |
Jul 26, 2007 | 38.88 | 39.08 | 38.84 | 38.94 | 37,790 | +0.17(+0.43%) |
Jul 25, 2007 | 38.72 | 38.81 | 38.71 | 38.77 | 41,398 | +0.08(+0.21%) |
Jul 24, 2007 | 38.73 | 38.73 | 38.53 | 38.69 | 31,524 | +0.05(+0.14%) |
Jul 23, 2007 | 38.57 | 38.68 | 38.55 | 38.64 | 16,331 | -0.03(-0.08%) |
Jul 20, 2007 | 38.53 | 38.74 | 38.52 | 38.67 | 80,519 | +0.25(+0.66%) |
Jul 19, 2007 | 38.28 | 38.42 | 38.28 | 38.42 | 596,107 | -0.02(-0.04%) |
Jul 18, 2007 | 38.39 | 38.54 | 38.39 | 38.44 | 13,293 | +0.09(+0.25%) |
Jul 17, 2007 | 38.28 | 38.36 | 38.21 | 38.34 | 16,331 | -0.08(-0.22%) |
Jul 16, 2007 | 38.19 | 38.42 | 38.17 | 38.42 | 24,307 | +0.25(+0.66%) |
Jul 13, 2007 | 38.20 | 38.22 | 37.97 | 38.17 | 24,877 | +0.12(+0.30%) |
Jul 12, 2007 | 38.23 | 38.23 | 37.98 | 38.06 | 18,990 | -0.15(-0.39%) |
Jul 11, 2007 | 38.37 | 38.40 | 38.20 | 38.20 | 6,076 | -0.12(-0.30%) |
Jul 10, 2007 | 38.29 | 38.32 | 38.22 | 38.32 | 21,459 | +0.33(+0.86%) |
Jul 09, 2007 | 38.06 | 38.06 | 37.99 | 37.99 | 4,747 | +0.11(+0.29%) |
Jul 06, 2007 | 37.91 | 37.92 | 37.83 | 37.88 | 26,966 | -0.15(-0.39%) |
Jul 05, 2007 | 38.18 | 38.18 | 37.98 | 38.03 | 17,091 | -0.33(-0.85%) |
Jul 03, 2007 | 38.42 | 38.42 | 38.36 | 38.36 | 6,266 | -0.18(-0.48%) |
Jul 02, 2007 | 38.37 | 38.56 | 38.36 | 38.54 | 21,459 | +0.02(+0.05%) |
Jun 29, 2007 | 38.38 | 38.54 | 38.36 | 38.52 | 188,194 | +0.27(+0.72%) |
Jun 28, 2007 | 38.30 | 38.30 | 38.25 | 38.25 | 10,444 | +0.00(+0.00%) |
Jun 27, 2007 | 38.36 | 38.40 | 38.25 | 38.25 | 21,079 | +0.04(+0.10%) |
Jun 26, 2007 | 38.28 | 38.28 | 38.15 | 38.21 | 12,913 | -0.01(-0.03%) |
Jun 25, 2007 | 38.20 | 38.24 | 38.15 | 38.22 | 13,103 | +0.19(+0.50%) |
Jun 22, 2007 | 37.90 | 38.03 | 37.75 | 38.03 | 23,168 | +0.13(+0.33%) |
Jun 21, 2007 | 38.07 | 38.07 | 37.90 | 37.90 | 35,701 | -0.19(-0.50%) |
Jun 20, 2007 | 38.17 | 38.18 | 38.08 | 38.09 | 53,362 | -0.19(-0.50%) |
Jun 19, 2007 | 38.08 | 38.28 | 38.08 | 38.28 | 20,129 | +0.22(+0.59%) |
Jun 18, 2007 | 37.97 | 38.06 | 37.90 | 38.06 | 17,281 | -0.00(-0.01%) |
Jun 15, 2007 | 37.99 | 38.06 | 37.97 | 38.06 | 1,899 | +0.30(+0.79%) |
Jun 14, 2007 | 37.93 | 37.93 | 37.76 | 37.76 | 24,687 | -0.01(-0.03%) |
Jun 13, 2007 | 37.65 | 37.82 | 37.64 | 37.77 | 50,704 | +0.21(+0.56%) |
Jun 12, 2007 | 37.76 | 37.76 | 37.53 | 37.56 | 46,526 | -0.43(-1.12%) |
Jun 11, 2007 | 37.98 | 38.07 | 37.97 | 37.99 | 32,473 | -0.14(-0.37%) |
Jun 08, 2007 | 38.07 | 38.16 | 37.93 | 38.13 | 82,038 | -0.04(-0.11%) |
Jun 07, 2007 | 38.48 | 38.49 | 38.09 | 38.17 | 111,093 | -0.55(-1.41%) |
Jun 06, 2007 | 38.68 | 38.74 | 38.68 | 38.72 | 19,749 | -0.02(-0.04%) |
Jun 05, 2007 | 38.84 | 38.87 | 38.72 | 38.74 | 21,079 | -0.17(-0.43%) |
Jun 04, 2007 | 38.85 | 38.90 | 38.81 | 38.90 | 21,649 | +0.16(+0.41%) |
Jun 01, 2007 | 38.89 | 38.89 | 38.74 | 38.75 | 40,829 | -0.36(-0.92%) |
May 31, 2007 | 39.12 | 39.12 | 38.98 | 39.10 | 45,576 | -0.01(-0.03%) |
May 30, 2007 | 39.22 | 39.22 | 39.11 | 39.11 | 41,019 | +0.05(+0.12%) |
May 29, 2007 | 39.14 | 39.14 | 39.07 | 39.07 | 80,709 | +0.00(+0.00%) |
May 25, 2007 | 39.07 | 39.10 | 39.04 | 39.07 | 152,872 | -0.06(-0.16%) |
May 24, 2007 | 39.07 | 39.13 | 38.93 | 39.13 | 12,723 | +0.06(+0.15%) |
May 23, 2007 | 39.21 | 39.22 | 39.04 | 39.07 | 50,894 | -0.15(-0.38%) |
May 22, 2007 | 39.35 | 39.38 | 39.20 | 39.22 | 66,846 | -0.12(-0.29%) |
May 21, 2007 | 39.27 | 39.34 | 39.25 | 39.34 | 11,774 | +0.05(+0.12%) |
May 18, 2007 | 39.41 | 39.47 | 39.26 | 39.29 | 37,600 | -0.17(-0.44%) |
May 17, 2007 | 39.51 | 39.54 | 39.46 | 39.46 | 7,406 | -0.15(-0.39%) |
May 16, 2007 | 39.61 | 39.64 | 39.61 | 39.61 | 4,177 | -0.01(-0.01%) |
May 15, 2007 | 39.72 | 39.72 | 39.55 | 39.62 | 10,444 | -0.04(-0.11%) |
May 14, 2007 | 39.76 | 39.76 | 39.66 | 39.66 | 14,432 | -0.05(-0.13%) |
May 11, 2007 | 39.89 | 39.89 | 39.71 | 39.71 | 10,824 | -0.08(-0.21%) |
May 10, 2007 | 39.80 | 39.84 | 39.77 | 39.80 | 75,581 | +0.02(+0.05%) |
May 09, 2007 | 39.86 | 39.88 | 39.76 | 39.78 | 11,204 | -0.14(-0.36%) |
May 08, 2007 | 39.93 | 39.98 | 39.91 | 39.92 | 8,735 | -0.01(-0.03%) |
May 07, 2007 | 39.91 | 39.95 | 39.90 | 39.93 | 29,245 | +0.06(+0.15%) |
May 04, 2007 | 39.77 | 39.89 | 39.77 | 39.87 | 21,269 | +0.17(+0.44%) |
May 03, 2007 | 39.78 | 39.80 | 39.66 | 39.70 | 20,509 | -0.15(-0.37%) |
May 02, 2007 | 39.79 | 39.85 | 39.79 | 39.85 | 14,812 | +0.04(+0.09%) |
May 01, 2007 | 39.88 | 39.95 | 39.61 | 39.81 | 54,502 | -0.17(-0.42%) |
Apr 30, 2007 | 39.79 | 39.98 | 39.79 | 39.98 | 24,687 | +0.31(+0.78%) |
Apr 27, 2007 | 39.74 | 39.75 | 39.65 | 39.67 | 15,192 | -0.06(-0.15%) |
Apr 26, 2007 | 39.85 | 39.85 | 39.70 | 39.73 | 70,454 | -0.20(-0.50%) |
Apr 25, 2007 | 39.94 | 39.98 | 39.88 | 39.93 | 65,136 | -0.08(-0.20%) |
Apr 24, 2007 | 39.92 | 40.02 | 39.92 | 40.00 | 48,045 | +0.13(+0.33%) |
Apr 23, 2007 | 39.76 | 39.89 | 39.76 | 39.87 | 7,216 | +0.08(+0.21%) |
Apr 20, 2007 | 39.86 | 39.86 | 39.75 | 39.79 | 12,913 | -0.03(-0.07%) |
Apr 19, 2007 | 39.89 | 39.89 | 39.78 | 39.81 | 22,408 | -0.02(-0.05%) |
Apr 18, 2007 | 39.81 | 39.89 | 39.81 | 39.84 | 22,788 | +0.13(+0.32%) |
Apr 17, 2007 | 39.68 | 39.72 | 39.66 | 39.71 | 33,992 | +0.20(+0.51%) |
Apr 16, 2007 | 39.51 | 39.51 | 39.51 | 39.51 | 569 | +0.13(+0.33%) |
Apr 13, 2007 | 39.44 | 39.44 | 39.35 | 39.38 | 31,144 | -0.08(-0.20%) |
Apr 12, 2007 | 39.45 | 39.46 | 39.41 | 39.46 | 3,608 | +0.05(+0.12%) |
Apr 11, 2007 | 39.41 | 39.46 | 39.39 | 39.41 | 49,185 | -0.06(-0.15%) |