Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 46.45 | 47.94 | 45.70 | 45.76 | 1,464,200 | -0.69(-1.49%) |
Jul 30, 2007 | 45.50 | 46.50 | 44.86 | 46.45 | 811,900 | +1.32(+2.92%) |
Jul 27, 2007 | 46.48 | 47.05 | 45.13 | 45.13 | 1,081,150 | -1.35(-2.91%) |
Jul 26, 2007 | 46.99 | 48.33 | 45.83 | 46.48 | 1,533,770 | -0.84(-1.76%) |
Jul 25, 2007 | 46.45 | 47.35 | 45.11 | 47.32 | 1,220,800 | +1.51(+3.30%) |
Jul 24, 2007 | 46.48 | 46.48 | 45.60 | 45.81 | 569,600 | -0.92(-1.98%) |
Jul 23, 2007 | 47.17 | 47.36 | 46.05 | 46.73 | 1,042,200 | -0.02(-0.04%) |
Jul 20, 2007 | 46.59 | 47.02 | 46.44 | 46.76 | 624,000 | +0.17(+0.36%) |
Jul 19, 2007 | 46.08 | 46.80 | 45.80 | 46.59 | 884,700 | +1.04(+2.28%) |
Jul 18, 2007 | 45.13 | 46.08 | 44.59 | 45.55 | 1,418,600 | +0.81(+1.81%) |
Jul 17, 2007 | 44.65 | 45.47 | 44.50 | 44.73 | 991,700 | +0.25(+0.56%) |
Jul 16, 2007 | 44.50 | 44.84 | 44.19 | 44.48 | 905,951 | +0.12(+0.27%) |
Jul 13, 2007 | 43.58 | 44.71 | 43.39 | 44.37 | 692,293 | +0.66(+1.52%) |
Jul 12, 2007 | 42.90 | 43.91 | 42.90 | 43.70 | 992,500 | +1.15(+2.70%) |
Jul 11, 2007 | 41.46 | 42.55 | 41.45 | 42.55 | 635,200 | +0.77(+1.84%) |
Jul 10, 2007 | 41.59 | 42.05 | 41.30 | 41.78 | 420,700 | -0.05(-0.12%) |
Jul 09, 2007 | 41.52 | 41.93 | 41.29 | 41.83 | 590,600 | +0.32(+0.78%) |
Jul 06, 2007 | 41.23 | 41.54 | 40.94 | 41.51 | 356,000 | +0.43(+1.03%) |
Jul 05, 2007 | 40.85 | 41.12 | 40.53 | 41.08 | 421,600 | +0.23(+0.56%) |
Jul 03, 2007 | 40.88 | 41.52 | 40.60 | 40.85 | 390,700 | +0.02(+0.06%) |
Jul 02, 2007 | 39.92 | 40.85 | 39.76 | 40.83 | 655,800 | +1.22(+3.07%) |
Jun 29, 2007 | 39.75 | 40.11 | 39.35 | 39.61 | 565,000 | +0.33(+0.84%) |
Jun 28, 2007 | 39.45 | 39.76 | 39.00 | 39.28 | 544,900 | +0.28(+0.72%) |
Jun 27, 2007 | 37.90 | 39.07 | 37.52 | 39.00 | 545,700 | +0.62(+1.60%) |
Jun 26, 2007 | 39.09 | 39.22 | 38.20 | 38.38 | 556,490 | -0.39(-1.01%) |
Jun 25, 2007 | 39.62 | 39.49 | 38.59 | 38.77 | 563,100 | -0.84(-2.13%) |
Jun 22, 2007 | 39.44 | 40.00 | 39.16 | 39.62 | 1,054,500 | +0.29(+0.75%) |
Jun 21, 2007 | 37.98 | 39.33 | 37.85 | 39.33 | 753,400 | +1.55(+4.10%) |
Jun 20, 2007 | 38.55 | 38.80 | 37.66 | 37.77 | 491,300 | -0.84(-2.19%) |
Jun 19, 2007 | 38.16 | 38.87 | 38.16 | 38.62 | 568,800 | +0.13(+0.35%) |
Jun 18, 2007 | 38.40 | 38.58 | 37.98 | 38.48 | 448,800 | +0.09(+0.22%) |
Jun 15, 2007 | 38.48 | 38.75 | 38.38 | 38.40 | 542,300 | +0.15(+0.39%) |
Jun 14, 2007 | 37.94 | 38.54 | 37.92 | 38.25 | 360,100 | +0.47(+1.23%) |
Jun 13, 2007 | 37.18 | 37.84 | 37.13 | 37.78 | 366,700 | +0.80(+2.16%) |
Jun 12, 2007 | 37.26 | 37.49 | 36.92 | 36.98 | 358,200 | -0.36(-0.95%) |
Jun 11, 2007 | 37.45 | 37.80 | 36.80 | 37.34 | 305,200 | +0.40(+1.07%) |
Jun 08, 2007 | 36.75 | 36.95 | 36.32 | 36.95 | 441,900 | +0.20(+0.53%) |
Jun 07, 2007 | 37.50 | 37.84 | 36.60 | 36.75 | 550,410 | -0.90(-2.38%) |
Jun 06, 2007 | 38.35 | 38.38 | 37.51 | 37.65 | 512,600 | -0.92(-2.40%) |
Jun 05, 2007 | 38.88 | 39.03 | 38.31 | 38.57 | 396,900 | -0.43(-1.10%) |
Jun 04, 2007 | 37.80 | 39.02 | 37.73 | 39.00 | 471,200 | +1.19(+3.13%) |
Jun 01, 2007 | 37.90 | 38.02 | 37.62 | 37.81 | 400,600 | +0.02(+0.04%) |
May 31, 2007 | 37.94 | 38.33 | 37.52 | 37.80 | 474,200 | -0.08(-0.21%) |
May 30, 2007 | 37.04 | 37.88 | 36.88 | 37.88 | 354,000 | +0.55(+1.49%) |
May 29, 2007 | 37.34 | 37.72 | 37.13 | 37.33 | 264,434 | -0.08(-0.21%) |
May 25, 2007 | 37.08 | 37.50 | 36.99 | 37.41 | 250,875 | +0.70(+1.91%) |
May 24, 2007 | 37.84 | 38.23 | 36.58 | 36.70 | 452,100 | -1.07(-2.82%) |
May 23, 2007 | 38.40 | 38.47 | 37.59 | 37.77 | 375,100 | +0.22(+0.59%) |
May 22, 2007 | 38.01 | 38.13 | 37.45 | 37.55 | 629,100 | -0.62(-1.61%) |
May 21, 2007 | 37.57 | 38.48 | 37.55 | 38.16 | 711,800 | +0.59(+1.58%) |
May 18, 2007 | 37.27 | 37.63 | 37.20 | 37.57 | 640,100 | +0.22(+0.58%) |
May 17, 2007 | 36.56 | 37.47 | 36.22 | 37.35 | 668,001 | +0.51(+1.40%) |
May 16, 2007 | 37.27 | 37.52 | 36.26 | 36.84 | 790,900 | -0.53(-1.43%) |
May 15, 2007 | 37.06 | 37.78 | 36.78 | 37.38 | 947,100 | +0.44(+1.19%) |
May 14, 2007 | 36.72 | 37.23 | 36.53 | 36.94 | 758,950 | +0.22(+0.59%) |
May 11, 2007 | 35.46 | 36.77 | 35.49 | 36.72 | 735,564 | +1.35(+3.82%) |
May 10, 2007 | 36.67 | 36.91 | 35.12 | 35.37 | 715,300 | -1.22(-3.33%) |
May 09, 2007 | 35.48 | 36.60 | 35.38 | 36.59 | 1,375,300 | +1.06(+2.97%) |
May 08, 2007 | 36.27 | 36.27 | 35.41 | 35.53 | 699,000 | -0.78(-2.13%) |
May 07, 2007 | 36.42 | 36.55 | 36.08 | 36.31 | 653,650 | -0.17(-0.47%) |
May 04, 2007 | 36.40 | 36.85 | 36.22 | 36.48 | 531,100 | +0.08(+0.22%) |
May 03, 2007 | 35.59 | 36.48 | 35.51 | 36.40 | 559,500 | +0.81(+2.29%) |
May 02, 2007 | 35.35 | 35.83 | 35.25 | 35.59 | 596,450 | +0.23(+0.65%) |