Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 40.37 | 41.23 | 39.33 | 39.41 | 277,516 | -0.97(-2.40%) |
Jul 30, 2007 | 39.52 | 40.66 | 38.48 | 40.37 | 314,445 | +0.79(+1.99%) |
Jul 27, 2007 | 40.70 | 41.17 | 39.05 | 39.59 | 609,099 | -1.53(-3.72%) |
Jul 26, 2007 | 41.47 | 42.84 | 40.48 | 41.12 | 404,112 | -1.97(-4.58%) |
Jul 25, 2007 | 43.12 | 43.55 | 42.61 | 43.09 | 271,103 | +0.19(+0.44%) |
Jul 24, 2007 | 43.01 | 43.36 | 42.57 | 42.90 | 261,263 | -0.80(-1.84%) |
Jul 23, 2007 | 43.78 | 44.19 | 43.41 | 43.70 | 110,011 | +0.19(+0.44%) |
Jul 20, 2007 | 44.82 | 44.82 | 42.96 | 43.51 | 242,578 | -1.40(-3.12%) |
Jul 19, 2007 | 44.50 | 45.00 | 44.40 | 44.91 | 95,859 | +0.63(+1.43%) |
Jul 18, 2007 | 44.24 | 44.44 | 43.59 | 44.28 | 138,426 | -0.28(-0.63%) |
Jul 17, 2007 | 44.09 | 44.92 | 44.01 | 44.56 | 129,249 | +0.54(+1.23%) |
Jul 16, 2007 | 44.18 | 44.26 | 43.76 | 44.02 | 258,278 | -0.37(-0.84%) |
Jul 13, 2007 | 44.68 | 44.99 | 44.30 | 44.39 | 122,615 | -0.47(-1.05%) |
Jul 12, 2007 | 43.73 | 44.95 | 43.53 | 44.86 | 163,966 | +1.47(+3.40%) |
Jul 11, 2007 | 43.20 | 43.67 | 42.87 | 43.39 | 240,588 | +0.08(+0.19%) |
Jul 10, 2007 | 43.52 | 43.70 | 43.07 | 43.31 | 231,521 | -0.67(-1.52%) |
Jul 09, 2007 | 43.84 | 44.29 | 43.34 | 43.97 | 117,751 | +0.29(+0.66%) |
Jul 06, 2007 | 44.06 | 44.16 | 43.49 | 43.69 | 160,539 | -0.47(-1.07%) |
Jul 05, 2007 | 43.40 | 44.16 | 43.25 | 44.16 | 158,549 | +0.74(+1.71%) |
Jul 03, 2007 | 43.07 | 43.44 | 43.02 | 43.41 | 92,100 | +0.50(+1.16%) |
Jul 02, 2007 | 42.43 | 43.09 | 42.36 | 42.92 | 198,794 | +0.76(+1.80%) |
Jun 29, 2007 | 42.82 | 43.83 | 42.07 | 42.16 | 474,652 | -0.43(-1.02%) |
Jun 28, 2007 | 42.55 | 43.05 | 42.33 | 42.59 | 213,057 | +0.08(+0.19%) |
Jun 27, 2007 | 41.56 | 42.51 | 41.33 | 42.51 | 184,974 | +0.77(+1.84%) |
Jun 26, 2007 | 41.70 | 42.03 | 40.90 | 41.74 | 216,927 | +0.27(+0.65%) |
Jun 25, 2007 | 41.73 | 41.97 | 40.90 | 41.47 | 323,953 | -0.25(-0.61%) |
Jun 22, 2007 | 41.90 | 42.45 | 41.57 | 41.72 | 456,741 | -0.19(-0.45%) |
Jun 21, 2007 | 42.10 | 42.46 | 41.51 | 41.91 | 205,428 | -0.38(-0.90%) |
Jun 20, 2007 | 42.49 | 42.79 | 42.27 | 42.29 | 221,902 | -0.17(-0.40%) |
Jun 19, 2007 | 42.26 | 42.65 | 41.81 | 42.46 | 227,541 | +0.10(+0.23%) |
Jun 18, 2007 | 42.44 | 42.85 | 42.04 | 42.36 | 214,715 | -0.07(-0.17%) |
Jun 15, 2007 | 42.46 | 42.93 | 41.92 | 42.44 | 452,539 | +1.08(+2.60%) |
Jun 14, 2007 | 40.56 | 41.44 | 40.56 | 41.36 | 224,998 | +0.74(+1.83%) |
Jun 13, 2007 | 39.75 | 40.70 | 39.70 | 40.62 | 104,815 | +0.96(+2.42%) |
Jun 12, 2007 | 40.02 | 40.19 | 39.54 | 39.66 | 180,662 | -0.52(-1.31%) |
Jun 11, 2007 | 40.25 | 40.67 | 39.80 | 40.18 | 219,027 | -0.20(-0.49%) |
Jun 08, 2007 | 39.46 | 40.45 | 39.10 | 40.38 | 160,649 | +0.76(+1.92%) |
Jun 07, 2007 | 40.56 | 40.77 | 39.58 | 39.62 | 208,856 | -1.16(-2.84%) |
Jun 06, 2007 | 40.48 | 40.98 | 40.44 | 40.78 | 194,814 | +0.07(+0.18%) |
Jun 05, 2007 | 40.70 | 41.09 | 40.28 | 40.71 | 173,475 | -0.44(-1.08%) |
Jun 04, 2007 | 41.52 | 41.85 | 40.97 | 41.15 | 189,728 | -0.43(-1.04%) |
Jun 01, 2007 | 42.46 | 41.59 | 40.78 | 41.59 | 552,821 | +0.82(+2.02%) |
May 31, 2007 | 40.47 | 40.86 | 40.35 | 40.76 | 247,885 | +0.43(+1.08%) |
May 30, 2007 | 40.08 | 40.37 | 39.48 | 40.33 | 191,608 | +0.25(+0.63%) |
May 29, 2007 | 40.25 | 40.38 | 39.46 | 40.08 | 158,659 | -0.09(-0.23%) |
May 25, 2007 | 39.47 | 40.21 | 39.47 | 40.17 | 270,219 | +0.92(+2.35%) |
May 24, 2007 | 40.05 | 40.42 | 39.18 | 39.24 | 245,010 | -0.87(-2.16%) |
May 23, 2007 | 40.56 | 40.85 | 40.02 | 40.11 | 282,049 | -0.35(-0.87%) |
May 22, 2007 | 40.62 | 40.70 | 39.92 | 40.47 | 251,202 | -0.20(-0.49%) |
May 21, 2007 | 39.77 | 40.66 | 39.74 | 40.66 | 505,168 | +0.90(+2.25%) |
May 18, 2007 | 39.91 | 39.97 | 39.48 | 39.77 | 245,895 | -0.13(-0.32%) |
May 17, 2007 | 40.09 | 40.09 | 39.05 | 39.90 | 505,279 | -0.23(-0.56%) |
May 16, 2007 | 39.56 | 40.12 | 39.26 | 40.12 | 335,231 | +0.62(+1.56%) |
May 15, 2007 | 40.07 | 40.58 | 39.39 | 39.51 | 458,399 | -1.35(-3.30%) |
May 14, 2007 | 40.47 | 41.54 | 40.47 | 40.85 | 571,949 | +0.43(+1.05%) |
May 11, 2007 | 40.21 | 40.64 | 40.01 | 40.43 | 258,278 | +0.27(+0.68%) |
May 10, 2007 | 40.37 | 40.51 | 40.05 | 40.16 | 260,379 | -0.43(-1.07%) |
May 09, 2007 | 39.79 | 40.65 | 39.61 | 40.59 | 461,385 | +0.71(+1.79%) |
May 08, 2007 | 39.46 | 39.89 | 38.96 | 39.88 | 311,596 | +0.28(+0.71%) |
May 07, 2007 | 39.68 | 40.27 | 39.34 | 39.60 | 235,502 | -0.18(-0.45%) |
May 04, 2007 | 40.07 | 40.51 | 39.31 | 39.78 | 330,145 | -0.06(-0.16%) |
May 03, 2007 | 39.94 | 40.14 | 39.43 | 39.84 | 253,966 | -0.06(-0.16%) |
May 02, 2007 | 39.50 | 40.10 | 39.50 | 39.90 | 401,127 | +0.27(+0.68%) |