Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 41.58 | 41.61 | 40.02 | 40.11 | 1,649,119 | -0.71(-1.74%) |
Jul 30, 2007 | 39.81 | 41.06 | 39.70 | 40.82 | 1,681,732 | +1.26(+3.18%) |
Jul 27, 2007 | 39.70 | 41.15 | 39.35 | 39.56 | 2,405,818 | -0.63(-1.56%) |
Jul 26, 2007 | 41.99 | 42.16 | 39.74 | 40.19 | 3,846,376 | -2.43(-5.70%) |
Jul 25, 2007 | 43.67 | 43.69 | 41.56 | 42.61 | 2,443,036 | -0.61(-1.41%) |
Jul 24, 2007 | 43.37 | 44.28 | 43.06 | 43.22 | 3,915,628 | -0.42(-0.96%) |
Jul 23, 2007 | 43.82 | 43.82 | 42.61 | 43.64 | 2,164,791 | -0.12(-0.28%) |
Jul 20, 2007 | 43.04 | 44.57 | 43.04 | 43.77 | 1,953,892 | +0.09(+0.21%) |
Jul 19, 2007 | 45.18 | 45.99 | 43.37 | 43.67 | 4,826,046 | -2.91(-6.24%) |
Jul 18, 2007 | 47.75 | 47.93 | 46.26 | 46.58 | 2,137,414 | -1.47(-3.07%) |
Jul 17, 2007 | 47.61 | 48.17 | 47.38 | 48.06 | 1,045,852 | +0.34(+0.72%) |
Jul 16, 2007 | 47.94 | 48.23 | 47.37 | 47.71 | 993,189 | -0.18(-0.38%) |
Jul 13, 2007 | 48.23 | 48.36 | 47.25 | 47.90 | 991,093 | -0.34(-0.70%) |
Jul 12, 2007 | 47.14 | 48.35 | 47.06 | 48.23 | 1,562,878 | +1.76(+3.78%) |
Jul 11, 2007 | 45.88 | 47.44 | 45.85 | 46.48 | 1,713,127 | +1.08(+2.37%) |
Jul 10, 2007 | 46.19 | 46.38 | 45.19 | 45.40 | 1,266,587 | -0.64(-1.39%) |
Jul 09, 2007 | 44.81 | 46.16 | 45.23 | 46.04 | 1,537,858 | +1.37(+3.08%) |
Jul 06, 2007 | 44.04 | 44.80 | 43.86 | 44.67 | 778,753 | +0.53(+1.19%) |
Jul 05, 2007 | 43.90 | 44.65 | 43.64 | 44.14 | 1,239,980 | +0.57(+1.31%) |
Jul 03, 2007 | 44.28 | 44.28 | 43.46 | 43.57 | 433,586 | -0.34(-0.78%) |
Jul 02, 2007 | 43.30 | 43.91 | 43.12 | 43.91 | 1,645,272 | +0.96(+2.24%) |
Jun 29, 2007 | 42.81 | 43.54 | 42.53 | 42.95 | 1,296,045 | +0.21(+0.48%) |
Jun 28, 2007 | 42.37 | 43.32 | 42.37 | 42.74 | 828,405 | +0.34(+0.81%) |
Jun 27, 2007 | 42.90 | 42.90 | 40.47 | 42.40 | 2,351,063 | -0.29(-0.68%) |
Jun 26, 2007 | 43.29 | 43.78 | 42.64 | 42.69 | 1,814,777 | -0.84(-1.93%) |
Jun 25, 2007 | 44.39 | 44.56 | 43.21 | 43.53 | 1,296,307 | -0.04(-0.09%) |
Jun 22, 2007 | 44.27 | 44.27 | 43.25 | 43.57 | 1,131,779 | -0.70(-1.59%) |
Jun 21, 2007 | 44.30 | 44.47 | 43.40 | 44.27 | 1,437,910 | +0.02(+0.03%) |
Jun 20, 2007 | 44.63 | 45.22 | 44.03 | 44.25 | 1,051,612 | -0.37(-0.84%) |
Jun 19, 2007 | 44.79 | 44.87 | 44.25 | 44.63 | 815,562 | -0.30(-0.66%) |
Jun 18, 2007 | 45.75 | 45.77 | 44.77 | 44.93 | 1,064,187 | -0.27(-0.61%) |
Jun 15, 2007 | 45.31 | 45.74 | 45.05 | 45.20 | 770,632 | +0.33(+0.73%) |
Jun 14, 2007 | 43.61 | 45.19 | 43.58 | 44.87 | 1,581,086 | +1.38(+3.18%) |
Jun 13, 2007 | 42.96 | 43.91 | 42.67 | 43.49 | 1,737,360 | +0.65(+1.51%) |
Jun 12, 2007 | 43.90 | 44.16 | 42.67 | 42.84 | 1,744,041 | -1.32(-2.99%) |
Jun 11, 2007 | 43.99 | 44.46 | 43.57 | 44.16 | 1,895,550 | -0.51(-1.14%) |
Jun 08, 2007 | 44.44 | 44.98 | 43.82 | 44.67 | 2,290,357 | +0.21(+0.46%) |
Jun 07, 2007 | 46.54 | 46.67 | 44.03 | 44.47 | 2,249,499 | -2.08(-4.46%) |
Jun 06, 2007 | 47.18 | 47.21 | 46.03 | 46.54 | 1,370,842 | -0.63(-1.34%) |
Jun 05, 2007 | 47.07 | 47.51 | 46.77 | 47.18 | 1,027,653 | -0.18(-0.39%) |
Jun 04, 2007 | 47.72 | 47.99 | 47.25 | 47.36 | 770,108 | -0.27(-0.58%) |
Jun 01, 2007 | 46.93 | 48.61 | 46.93 | 47.64 | 1,928,243 | +0.79(+1.68%) |
May 31, 2007 | 47.03 | 47.11 | 46.28 | 46.85 | 1,523,711 | +0.72(+1.56%) |
May 30, 2007 | 45.64 | 46.13 | 45.04 | 46.13 | 1,300,761 | +0.44(+0.95%) |
May 29, 2007 | 45.99 | 46.33 | 45.31 | 45.70 | 823,234 | -0.08(-0.18%) |
May 25, 2007 | 45.80 | 46.06 | 45.45 | 45.78 | 861,410 | +0.59(+1.30%) |
May 24, 2007 | 47.16 | 47.33 | 45.05 | 45.19 | 1,367,926 | -1.89(-4.02%) |
May 23, 2007 | 46.91 | 48.01 | 46.57 | 47.09 | 1,698,521 | +0.99(+2.15%) |
May 22, 2007 | 47.07 | 46.88 | 46.06 | 46.09 | 1,426,602 | -1.07(-2.27%) |
May 21, 2007 | 47.13 | 47.64 | 46.80 | 47.16 | 889,119 | +0.27(+0.59%) |
May 18, 2007 | 46.95 | 47.18 | 46.61 | 46.89 | 693,640 | +0.09(+0.20%) |
May 17, 2007 | 46.47 | 46.94 | 46.19 | 46.80 | 1,032,356 | +0.09(+0.20%) |
May 16, 2007 | 46.87 | 47.16 | 46.12 | 46.70 | 897,564 | -0.11(-0.24%) |
May 15, 2007 | 47.01 | 47.61 | 46.46 | 46.82 | 1,224,130 | -0.37(-0.79%) |
May 14, 2007 | 47.83 | 48.29 | 46.84 | 47.19 | 881,105 | -0.39(-0.82%) |
May 11, 2007 | 47.47 | 47.87 | 47.14 | 47.58 | 991,813 | +0.17(+0.35%) |
May 10, 2007 | 48.86 | 48.37 | 46.78 | 47.41 | 1,613,935 | -1.26(-2.59%) |
May 09, 2007 | 47.81 | 48.96 | 47.71 | 48.67 | 2,126,672 | +0.86(+1.80%) |
May 08, 2007 | 47.33 | 48.32 | 47.06 | 47.81 | 1,808,752 | +0.82(+1.74%) |
May 07, 2007 | 46.67 | 47.84 | 46.76 | 46.99 | 1,241,983 | +0.66(+1.42%) |
May 04, 2007 | 47.47 | 47.48 | 46.09 | 46.34 | 1,117,239 | -0.53(-1.14%) |
May 03, 2007 | 48.44 | 47.27 | 46.35 | 46.87 | 1,231,163 | +0.91(+1.98%) |
May 02, 2007 | 45.80 | 46.87 | 45.59 | 45.96 | 1,177,824 | +0.61(+1.35%) |