Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 38.35 | 38.61 | 37.66 | 37.70 | 405,400 | -0.39(-1.02%) |
Jul 30, 2007 | 37.94 | 38.43 | 37.75 | 38.09 | 467,800 | +0.19(+0.50%) |
Jul 27, 2007 | 38.68 | 38.72 | 37.86 | 37.90 | 470,500 | -0.78(-2.02%) |
Jul 26, 2007 | 39.26 | 39.49 | 38.29 | 38.68 | 513,600 | -1.07(-2.69%) |
Jul 25, 2007 | 39.80 | 40.04 | 39.25 | 39.75 | 358,900 | +0.39(+0.99%) |
Jul 24, 2007 | 40.45 | 40.59 | 39.27 | 39.36 | 263,500 | -1.32(-3.24%) |
Jul 23, 2007 | 40.63 | 41.09 | 40.55 | 40.68 | 391,000 | +0.30(+0.74%) |
Jul 20, 2007 | 40.85 | 40.93 | 40.29 | 40.38 | 399,600 | -0.55(-1.34%) |
Jul 19, 2007 | 40.97 | 41.18 | 40.81 | 40.93 | 423,100 | +0.16(+0.39%) |
Jul 18, 2007 | 40.72 | 41.19 | 40.64 | 40.77 | 535,200 | -0.06(-0.15%) |
Jul 17, 2007 | 40.98 | 41.41 | 40.83 | 40.83 | 362,000 | -0.17(-0.41%) |
Jul 16, 2007 | 41.26 | 41.41 | 40.91 | 41.00 | 478,100 | -0.30(-0.73%) |
Jul 13, 2007 | 41.10 | 41.51 | 41.03 | 41.30 | 223,600 | +0.12(+0.29%) |
Jul 12, 2007 | 40.72 | 41.21 | 40.72 | 41.18 | 333,800 | +0.76(+1.88%) |
Jul 11, 2007 | 40.24 | 40.66 | 40.24 | 40.42 | 378,900 | +0.28(+0.70%) |
Jul 10, 2007 | 40.85 | 40.86 | 40.14 | 40.14 | 533,900 | -0.81(-1.98%) |
Jul 09, 2007 | 40.92 | 41.11 | 40.79 | 40.95 | 269,000 | +0.12(+0.29%) |
Jul 06, 2007 | 39.97 | 40.90 | 39.89 | 40.83 | 396,100 | +0.05(+0.12%) |
Jul 05, 2007 | 41.20 | 41.20 | 40.57 | 40.78 | 332,900 | -0.26(-0.63%) |
Jul 03, 2007 | 41.05 | 41.13 | 40.85 | 41.04 | 183,900 | +0.14(+0.34%) |
Jul 02, 2007 | 40.69 | 41.12 | 40.47 | 40.90 | 383,000 | +0.42(+1.04%) |
Jun 29, 2007 | 40.36 | 40.67 | 40.24 | 40.48 | 587,500 | +0.31(+0.77%) |
Jun 28, 2007 | 40.35 | 40.55 | 40.13 | 40.17 | 615,500 | -0.18(-0.45%) |
Jun 27, 2007 | 39.60 | 40.36 | 39.60 | 40.35 | 740,800 | +0.59(+1.48%) |
Jun 26, 2007 | 40.11 | 40.38 | 39.64 | 39.76 | 577,600 | -0.19(-0.48%) |
Jun 25, 2007 | 39.98 | 40.16 | 39.81 | 39.95 | 784,300 | +0.11(+0.28%) |
Jun 22, 2007 | 40.45 | 40.65 | 39.72 | 39.84 | 1,567,900 | -0.04(-0.10%) |
Jun 21, 2007 | 39.89 | 40.03 | 39.52 | 39.88 | 335,900 | -0.07(-0.18%) |
Jun 20, 2007 | 40.60 | 40.87 | 39.89 | 39.95 | 949,600 | -0.49(-1.21%) |
Jun 19, 2007 | 40.35 | 40.60 | 40.33 | 40.44 | 475,500 | +0.00(+0.00%) |
Jun 18, 2007 | 40.64 | 40.80 | 40.39 | 40.44 | 512,600 | -0.14(-0.34%) |
Jun 15, 2007 | 40.41 | 40.64 | 40.29 | 40.58 | 615,000 | +0.38(+0.95%) |
Jun 14, 2007 | 40.15 | 40.33 | 40.09 | 40.20 | 443,400 | +0.12(+0.30%) |
Jun 13, 2007 | 40.12 | 40.35 | 39.93 | 40.08 | 511,500 | +0.17(+0.43%) |
Jun 12, 2007 | 40.43 | 40.43 | 39.86 | 39.91 | 447,300 | -0.60(-1.48%) |
Jun 11, 2007 | 40.58 | 40.83 | 40.33 | 40.51 | 502,500 | -0.02(-0.05%) |
Jun 08, 2007 | 40.40 | 40.59 | 40.17 | 40.53 | 376,500 | +0.13(+0.32%) |
Jun 07, 2007 | 41.22 | 41.24 | 40.37 | 40.40 | 600,700 | -1.03(-2.49%) |
Jun 06, 2007 | 42.26 | 42.26 | 41.41 | 41.43 | 368,700 | -0.91(-2.15%) |
Jun 05, 2007 | 42.52 | 42.66 | 42.04 | 42.34 | 314,300 | -0.39(-0.91%) |
Jun 04, 2007 | 42.52 | 42.75 | 42.26 | 42.73 | 291,100 | +0.19(+0.45%) |
Jun 01, 2007 | 42.78 | 42.80 | 42.40 | 42.54 | 308,900 | -0.12(-0.28%) |
May 31, 2007 | 42.70 | 43.57 | 42.43 | 42.66 | 338,500 | -0.04(-0.09%) |
May 30, 2007 | 42.04 | 42.70 | 42.00 | 42.70 | 540,400 | +0.51(+1.21%) |
May 29, 2007 | 42.00 | 42.40 | 41.97 | 42.19 | 480,829 | +0.39(+0.93%) |
May 25, 2007 | 42.10 | 42.10 | 41.50 | 41.80 | 320,700 | -0.08(-0.19%) |
May 24, 2007 | 42.98 | 42.99 | 41.83 | 41.88 | 411,100 | -1.05(-2.45%) |
May 23, 2007 | 43.57 | 43.65 | 42.86 | 42.93 | 403,100 | -0.51(-1.17%) |
May 22, 2007 | 43.62 | 43.70 | 43.41 | 43.44 | 401,400 | -0.18(-0.41%) |
May 21, 2007 | 43.50 | 43.73 | 43.45 | 43.62 | 347,400 | +0.17(+0.39%) |
May 18, 2007 | 43.04 | 43.57 | 42.98 | 43.45 | 351,600 | +0.57(+1.33%) |
May 17, 2007 | 42.53 | 42.96 | 42.55 | 42.88 | 469,500 | +0.35(+0.82%) |
May 16, 2007 | 42.50 | 42.93 | 42.44 | 42.53 | 600,400 | -0.31(-0.72%) |
May 15, 2007 | 42.90 | 43.53 | 42.84 | 42.84 | 438,000 | -0.15(-0.35%) |
May 14, 2007 | 43.39 | 43.40 | 42.90 | 42.99 | 667,700 | -0.47(-1.08%) |
May 11, 2007 | 43.40 | 43.55 | 43.18 | 43.46 | 270,900 | +0.15(+0.35%) |
May 10, 2007 | 43.40 | 43.48 | 43.11 | 43.31 | 504,000 | -0.17(-0.39%) |
May 09, 2007 | 43.19 | 43.59 | 43.18 | 43.48 | 436,600 | +0.20(+0.46%) |
May 08, 2007 | 43.75 | 43.78 | 43.27 | 43.28 | 438,500 | -0.47(-1.07%) |
May 07, 2007 | 43.48 | 43.77 | 43.25 | 43.75 | 437,400 | +0.13(+0.30%) |
May 04, 2007 | 43.05 | 43.62 | 42.98 | 43.62 | 649,900 | +0.65(+1.51%) |
May 03, 2007 | 42.23 | 43.38 | 42.23 | 42.97 | 750,590 | -0.53(-1.22%) |
May 02, 2007 | 43.70 | 43.78 | 43.26 | 43.50 | 441,300 | -0.35(-0.80%) |