Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 42.35 | 42.87 | 42.35 | 42.47 | 77,880 | +0.14(+0.34%) |
Jul 30, 2007 | 42.34 | 42.36 | 42.06 | 42.33 | 56,348 | +0.41(+0.97%) |
Jul 27, 2007 | 42.35 | 42.35 | 41.69 | 41.92 | 101,931 | -0.71(-1.67%) |
Jul 26, 2007 | 43.00 | 43.44 | 42.08 | 42.63 | 97,808 | -0.61(-1.41%) |
Jul 25, 2007 | 43.61 | 43.61 | 43.08 | 43.24 | 65,052 | -0.41(-0.95%) |
Jul 24, 2007 | 43.88 | 43.88 | 43.60 | 43.66 | 102,847 | -0.25(-0.57%) |
Jul 23, 2007 | 43.96 | 43.97 | 43.88 | 43.91 | 20,615 | -0.10(-0.22%) |
Jul 20, 2007 | 44.08 | 44.23 | 43.91 | 44.01 | 42,604 | -0.11(-0.25%) |
Jul 19, 2007 | 44.11 | 44.12 | 44.11 | 44.12 | 14,659 | +0.05(+0.11%) |
Jul 18, 2007 | 44.39 | 44.39 | 44.01 | 44.07 | 35,733 | -0.33(-0.75%) |
Jul 17, 2007 | 44.40 | 44.40 | 44.19 | 44.40 | 24,280 | +0.05(+0.12%) |
Jul 16, 2007 | 44.26 | 44.45 | 44.21 | 44.35 | 39,169 | +0.02(+0.04%) |
Jul 13, 2007 | 44.22 | 44.34 | 44.09 | 44.33 | 11,911 | +0.18(+0.42%) |
Jul 12, 2007 | 44.09 | 44.15 | 43.97 | 44.15 | 19,011 | +0.13(+0.30%) |
Jul 11, 2007 | 44.36 | 44.37 | 43.90 | 44.02 | 39,398 | -0.33(-0.75%) |
Jul 10, 2007 | 44.30 | 44.42 | 44.09 | 44.35 | 45,124 | -0.12(-0.27%) |
Jul 09, 2007 | 44.28 | 44.52 | 44.26 | 44.47 | 19,240 | +0.14(+0.31%) |
Jul 06, 2007 | 44.28 | 44.44 | 44.14 | 44.33 | 18,782 | +0.05(+0.11%) |
Jul 05, 2007 | 44.46 | 44.47 | 44.08 | 44.29 | 33,442 | -0.16(-0.36%) |
Jul 03, 2007 | 44.49 | 44.49 | 44.36 | 44.45 | 26,799 | -0.08(-0.19%) |
Jul 02, 2007 | 44.40 | 44.65 | 44.27 | 44.53 | 44,895 | +0.08(+0.19%) |
Jun 29, 2007 | 44.57 | 44.75 | 44.45 | 44.45 | 33,442 | -0.13(-0.28%) |
Jun 28, 2007 | 44.77 | 44.81 | 44.50 | 44.57 | 21,760 | -0.24(-0.53%) |
Jun 27, 2007 | 44.87 | 44.88 | 44.74 | 44.81 | 15,576 | -0.16(-0.35%) |
Jun 26, 2007 | 44.94 | 45.05 | 44.84 | 44.97 | 99,869 | +0.13(+0.29%) |
Jun 25, 2007 | 45.10 | 45.12 | 44.81 | 44.84 | 66,427 | -0.26(-0.58%) |
Jun 22, 2007 | 45.06 | 45.12 | 44.90 | 45.10 | 63,678 | +0.09(+0.19%) |
Jun 21, 2007 | 44.97 | 45.15 | 44.97 | 45.01 | 31,839 | +0.08(+0.18%) |
Jun 20, 2007 | 45.33 | 45.33 | 44.93 | 44.93 | 38,710 | -0.40(-0.89%) |
Jun 19, 2007 | 45.33 | 45.33 | 45.12 | 45.33 | 44,895 | +0.06(+0.13%) |
Jun 18, 2007 | 45.36 | 45.36 | 45.14 | 45.27 | 33,442 | +0.03(+0.06%) |
Jun 15, 2007 | 45.18 | 45.26 | 45.18 | 45.25 | 30,922 | -0.01(-0.02%) |
Jun 14, 2007 | 45.12 | 45.25 | 45.04 | 45.25 | 41,688 | +0.03(+0.08%) |
Jun 13, 2007 | 45.24 | 45.32 | 44.91 | 45.22 | 56,348 | +0.08(+0.17%) |
Jun 12, 2007 | 45.30 | 45.31 | 45.00 | 45.14 | 154,156 | -0.23(-0.51%) |
Jun 11, 2007 | 45.36 | 45.43 | 45.23 | 45.37 | 6,642 | -0.10(-0.21%) |
Jun 08, 2007 | 45.49 | 45.52 | 45.37 | 45.47 | 40,772 | -0.12(-0.27%) |
Jun 07, 2007 | 45.73 | 45.73 | 45.49 | 45.59 | 27,716 | -0.21(-0.47%) |
Jun 06, 2007 | 45.84 | 45.87 | 45.79 | 45.80 | 170,878 | -0.06(-0.12%) |
Jun 05, 2007 | 45.93 | 45.93 | 45.86 | 45.86 | 10,307 | -0.07(-0.14%) |
Jun 04, 2007 | 45.93 | 45.94 | 45.85 | 45.93 | 49,934 | +0.04(+0.09%) |
Jun 01, 2007 | 45.89 | 45.90 | 45.82 | 45.89 | 30,922 | -0.26(-0.57%) |
May 31, 2007 | 46.23 | 46.23 | 46.12 | 46.15 | 14,201 | -0.07(-0.16%) |
May 30, 2007 | 46.22 | 46.25 | 46.17 | 46.22 | 9,849 | +0.10(+0.23%) |
May 29, 2007 | 46.15 | 46.15 | 46.09 | 46.12 | 11,223 | -0.18(-0.40%) |
May 25, 2007 | 46.26 | 46.48 | 46.19 | 46.30 | 16,950 | +0.07(+0.14%) |
May 24, 2007 | 46.29 | 46.29 | 46.21 | 46.24 | 39,169 | +0.01(+0.03%) |
May 23, 2007 | 46.24 | 46.32 | 46.15 | 46.22 | 51,538 | -0.03(-0.08%) |
May 22, 2007 | 46.31 | 46.32 | 46.16 | 46.26 | 23,364 | +0.00(+0.01%) |
May 21, 2007 | 46.25 | 46.26 | 46.21 | 46.25 | 33,442 | +0.04(+0.09%) |
May 18, 2007 | 46.25 | 46.25 | 46.21 | 46.21 | 11,911 | +0.01(+0.03%) |
May 17, 2007 | 46.23 | 46.25 | 46.14 | 46.20 | 33,213 | -0.01(-0.03%) |
May 16, 2007 | 46.20 | 46.22 | 46.20 | 46.21 | 178,895 | +0.12(+0.27%) |
May 15, 2007 | 46.15 | 46.25 | 46.09 | 46.09 | 90,249 | -0.03(-0.08%) |
May 14, 2007 | 46.14 | 46.15 | 46.08 | 46.12 | 26,570 | -0.00(-0.01%) |
May 11, 2007 | 46.12 | 46.18 | 46.08 | 46.13 | 27,945 | +0.03(+0.06%) |
May 10, 2007 | 46.15 | 46.19 | 46.06 | 46.10 | 39,856 | +0.17(+0.36%) |
May 09, 2007 | 46.10 | 46.10 | 45.91 | 45.94 | 21,531 | -0.12(-0.27%) |
May 08, 2007 | 46.08 | 46.08 | 46.03 | 46.06 | 36,878 | +0.03(+0.08%) |
May 07, 2007 | 45.98 | 46.02 | 45.97 | 46.02 | 9,620 | -0.00(-0.01%) |
May 04, 2007 | 45.99 | 46.03 | 45.93 | 46.03 | 10,536 | +0.06(+0.12%) |
May 03, 2007 | 46.00 | 46.05 | 45.93 | 45.97 | 39,856 | +0.00(+0.01%) |
May 02, 2007 | 45.99 | 46.01 | 45.93 | 45.97 | 10,765 | -0.02(-0.04%) |