Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 42.11 | 42.39 | 41.58 | 42.23 | 569,029 | +0.35(+0.83%) |
Jul 30, 2007 | 41.50 | 42.06 | 40.86 | 41.88 | 651,819 | +0.36(+0.87%) |
Jul 27, 2007 | 41.86 | 42.42 | 41.27 | 41.52 | 784,345 | -1.06(-2.49%) |
Jul 26, 2007 | 42.08 | 43.02 | 41.92 | 42.58 | 1,132,960 | -0.23(-0.53%) |
Jul 25, 2007 | 42.72 | 43.42 | 42.28 | 42.81 | 784,500 | +0.71(+1.69%) |
Jul 24, 2007 | 42.08 | 42.83 | 41.62 | 42.10 | 909,457 | -0.14(-0.34%) |
Jul 23, 2007 | 42.99 | 42.99 | 41.97 | 42.24 | 492,417 | +0.51(+1.21%) |
Jul 20, 2007 | 41.58 | 42.01 | 41.43 | 41.73 | 609,188 | +0.06(+0.16%) |
Jul 19, 2007 | 40.89 | 41.82 | 40.89 | 41.67 | 342,591 | +0.69(+1.67%) |
Jul 18, 2007 | 40.24 | 41.11 | 40.22 | 40.98 | 503,074 | +0.54(+1.33%) |
Jul 17, 2007 | 39.69 | 40.70 | 39.63 | 40.44 | 723,334 | +0.80(+2.01%) |
Jul 16, 2007 | 37.88 | 41.04 | 37.88 | 39.65 | 1,820,923 | +3.23(+8.87%) |
Jul 13, 2007 | 36.31 | 36.92 | 36.22 | 36.42 | 172,994 | +0.02(+0.05%) |
Jul 12, 2007 | 35.83 | 36.41 | 35.80 | 36.40 | 122,949 | +0.75(+2.11%) |
Jul 11, 2007 | 35.51 | 35.87 | 35.36 | 35.65 | 131,754 | +0.10(+0.29%) |
Jul 10, 2007 | 35.67 | 35.92 | 35.10 | 35.54 | 208,365 | -0.40(-1.12%) |
Jul 09, 2007 | 35.83 | 36.13 | 35.65 | 35.94 | 173,921 | +0.11(+0.31%) |
Jul 06, 2007 | 35.87 | 36.16 | 35.63 | 35.83 | 126,965 | -0.11(-0.31%) |
Jul 05, 2007 | 35.83 | 36.06 | 35.57 | 35.94 | 125,730 | +0.12(+0.33%) |
Jul 03, 2007 | 35.94 | 35.96 | 35.61 | 35.83 | 105,341 | -0.11(-0.31%) |
Jul 02, 2007 | 35.41 | 35.94 | 35.15 | 35.94 | 126,965 | +0.70(+1.98%) |
Jun 29, 2007 | 35.34 | 35.74 | 35.19 | 35.24 | 153,378 | +0.06(+0.17%) |
Jun 28, 2007 | 35.54 | 35.72 | 35.06 | 35.18 | 194,155 | -0.28(-0.80%) |
Jun 27, 2007 | 34.97 | 35.70 | 34.94 | 35.47 | 259,337 | +0.35(+1.00%) |
Jun 26, 2007 | 34.86 | 35.28 | 34.57 | 35.12 | 413,488 | +0.42(+1.21%) |
Jun 25, 2007 | 35.06 | 35.06 | 34.44 | 34.70 | 151,833 | -0.42(-1.20%) |
Jun 22, 2007 | 35.34 | 35.44 | 35.10 | 35.12 | 235,241 | -0.23(-0.64%) |
Jun 21, 2007 | 35.70 | 35.70 | 35.01 | 35.34 | 271,539 | -0.31(-0.87%) |
Jun 20, 2007 | 36.61 | 36.72 | 35.62 | 35.65 | 92,521 | -0.93(-2.53%) |
Jun 19, 2007 | 36.42 | 36.62 | 36.26 | 36.58 | 60,239 | +0.00(+0.00%) |
Jun 18, 2007 | 37.17 | 37.17 | 36.36 | 36.58 | 125,112 | -0.45(-1.22%) |
Jun 15, 2007 | 37.39 | 37.72 | 36.90 | 37.03 | 188,440 | +0.36(+0.99%) |
Jun 14, 2007 | 36.09 | 36.88 | 36.08 | 36.67 | 155,540 | +0.67(+1.85%) |
Jun 13, 2007 | 36.26 | 36.58 | 35.14 | 36.00 | 537,364 | -0.12(-0.34%) |
Jun 12, 2007 | 36.61 | 36.62 | 35.85 | 36.13 | 111,674 | -0.65(-1.76%) |
Jun 11, 2007 | 36.64 | 36.91 | 36.18 | 36.77 | 74,912 | +0.02(+0.05%) |
Jun 08, 2007 | 36.24 | 36.79 | 36.19 | 36.75 | 92,521 | +0.45(+1.25%) |
Jun 07, 2007 | 37.08 | 37.08 | 36.22 | 36.30 | 130,672 | -0.94(-2.52%) |
Jun 06, 2007 | 37.52 | 37.52 | 36.92 | 37.24 | 96,846 | -0.45(-1.19%) |
Jun 05, 2007 | 37.80 | 37.80 | 37.27 | 37.69 | 77,538 | -0.28(-0.73%) |
Jun 04, 2007 | 38.00 | 38.09 | 37.67 | 37.96 | 108,430 | -0.20(-0.53%) |
Jun 01, 2007 | 37.74 | 38.34 | 37.52 | 38.17 | 372,556 | +0.52(+1.38%) |
May 31, 2007 | 37.98 | 38.15 | 37.48 | 37.65 | 166,507 | -0.32(-0.85%) |
May 30, 2007 | 37.78 | 38.18 | 37.65 | 37.97 | 175,620 | +0.03(+0.09%) |
May 29, 2007 | 37.45 | 38.07 | 37.45 | 37.94 | 235,241 | +0.65(+1.74%) |
May 25, 2007 | 37.41 | 37.62 | 37.05 | 37.29 | 222,730 | -0.08(-0.21%) |
May 24, 2007 | 37.52 | 37.84 | 37.16 | 37.37 | 292,546 | -0.21(-0.57%) |
May 23, 2007 | 38.09 | 38.23 | 37.53 | 37.58 | 220,722 | -0.50(-1.33%) |
May 22, 2007 | 37.48 | 38.09 | 37.26 | 38.09 | 248,834 | +0.64(+1.71%) |
May 21, 2007 | 36.88 | 37.84 | 36.88 | 37.45 | 258,256 | +0.52(+1.42%) |
May 18, 2007 | 36.64 | 37.14 | 36.38 | 36.92 | 193,537 | +0.30(+0.81%) |
May 17, 2007 | 36.86 | 37.15 | 36.62 | 36.62 | 164,036 | -0.25(-0.68%) |
May 16, 2007 | 37.00 | 37.10 | 36.64 | 36.88 | 284,668 | -0.12(-0.33%) |
May 15, 2007 | 37.73 | 37.93 | 36.92 | 37.00 | 211,300 | -0.70(-1.85%) |
May 14, 2007 | 38.28 | 38.30 | 37.61 | 37.70 | 248,679 | -0.42(-1.10%) |
May 11, 2007 | 37.41 | 38.13 | 37.41 | 38.12 | 154,922 | +0.80(+2.15%) |
May 10, 2007 | 38.00 | 38.00 | 37.27 | 37.32 | 223,502 | -0.74(-1.96%) |
May 09, 2007 | 38.10 | 38.23 | 37.73 | 38.06 | 240,339 | -0.14(-0.36%) |
May 08, 2007 | 38.13 | 38.28 | 37.98 | 38.20 | 422,446 | +0.15(+0.39%) |
May 07, 2007 | 38.15 | 38.24 | 37.99 | 38.05 | 286,059 | -0.10(-0.25%) |
May 04, 2007 | 38.64 | 38.64 | 38.06 | 38.15 | 303,049 | -0.43(-1.11%) |
May 03, 2007 | 38.84 | 38.85 | 38.39 | 38.57 | 147,199 | -0.27(-0.68%) |
May 02, 2007 | 38.82 | 39.21 | 38.58 | 38.84 | 283,278 | +0.02(+0.05%) |