Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 43.09 | 44.16 | 41.74 | 42.00 | 2,585,080 | -1.08(-2.51%) |
Jul 30, 2007 | 41.95 | 43.31 | 41.48 | 43.09 | 1,727,435 | +1.87(+4.52%) |
Jul 27, 2007 | 40.77 | 41.95 | 40.37 | 41.22 | 2,220,317 | +0.73(+1.81%) |
Jul 26, 2007 | 40.40 | 41.59 | 38.36 | 40.49 | 2,449,711 | -1.15(-2.75%) |
Jul 25, 2007 | 43.32 | 44.16 | 41.36 | 41.63 | 2,940,297 | -1.38(-3.21%) |
Jul 24, 2007 | 43.98 | 44.20 | 42.67 | 43.01 | 775,057 | -1.32(-2.97%) |
Jul 23, 2007 | 43.87 | 44.63 | 43.38 | 44.33 | 1,299,900 | +0.43(+0.97%) |
Jul 20, 2007 | 43.70 | 44.13 | 43.32 | 43.90 | 1,142,996 | -0.03(-0.07%) |
Jul 19, 2007 | 43.85 | 44.43 | 43.77 | 43.93 | 1,190,881 | +0.12(+0.27%) |
Jul 18, 2007 | 43.59 | 44.46 | 43.37 | 43.82 | 1,299,143 | -0.17(-0.38%) |
Jul 17, 2007 | 44.59 | 44.88 | 43.69 | 43.98 | 1,343,432 | -0.33(-0.74%) |
Jul 16, 2007 | 43.64 | 44.39 | 43.64 | 44.31 | 1,324,884 | +0.88(+2.03%) |
Jul 13, 2007 | 43.85 | 44.15 | 43.16 | 43.43 | 1,329,237 | -0.42(-0.96%) |
Jul 12, 2007 | 42.45 | 43.88 | 42.45 | 43.85 | 2,223,345 | +1.81(+4.31%) |
Jul 11, 2007 | 41.80 | 42.26 | 41.37 | 42.04 | 1,483,492 | +0.35(+0.84%) |
Jul 10, 2007 | 42.60 | 42.69 | 41.63 | 41.69 | 1,993,194 | -1.00(-2.34%) |
Jul 09, 2007 | 43.35 | 44.05 | 42.45 | 42.69 | 1,646,829 | -0.12(-0.28%) |
Jul 06, 2007 | 42.14 | 43.06 | 41.54 | 42.81 | 1,380,718 | +0.64(+1.52%) |
Jul 05, 2007 | 41.47 | 42.26 | 41.34 | 42.17 | 1,773,452 | +0.73(+1.77%) |
Jul 03, 2007 | 42.04 | 42.25 | 41.17 | 41.44 | 695,185 | -0.51(-1.21%) |
Jul 02, 2007 | 40.15 | 41.95 | 40.15 | 41.95 | 1,807,331 | +1.92(+4.81%) |
Jun 29, 2007 | 40.87 | 40.97 | 39.68 | 40.02 | 1,321,099 | -0.61(-1.51%) |
Jun 28, 2007 | 40.20 | 41.17 | 40.16 | 40.64 | 1,619,765 | +0.40(+1.00%) |
Jun 27, 2007 | 39.19 | 40.33 | 38.64 | 40.23 | 1,949,472 | +1.05(+2.67%) |
Jun 26, 2007 | 40.95 | 40.98 | 39.17 | 39.19 | 2,975,537 | -1.38(-3.41%) |
Jun 25, 2007 | 41.39 | 41.86 | 40.50 | 40.57 | 3,210,384 | -0.82(-1.99%) |
Jun 22, 2007 | 40.81 | 41.40 | 39.92 | 41.40 | 8,329,548 | +0.33(+0.81%) |
Jun 21, 2007 | 39.71 | 41.30 | 39.50 | 41.06 | 2,644,280 | +1.34(+3.38%) |
Jun 20, 2007 | 40.43 | 41.03 | 39.60 | 39.72 | 2,744,214 | -0.66(-1.62%) |
Jun 19, 2007 | 39.03 | 41.34 | 39.03 | 40.38 | 6,273,706 | +2.41(+6.36%) |
Jun 18, 2007 | 38.27 | 38.70 | 37.88 | 37.96 | 1,493,901 | -0.14(-0.37%) |
Jun 15, 2007 | 38.17 | 38.52 | 37.99 | 38.10 | 2,926,669 | +0.92(+2.47%) |
Jun 14, 2007 | 36.10 | 37.43 | 36.10 | 37.19 | 2,007,389 | +1.13(+3.12%) |
Jun 13, 2007 | 34.76 | 36.20 | 34.76 | 36.06 | 1,583,804 | +1.44(+4.15%) |
Jun 12, 2007 | 35.25 | 35.26 | 34.12 | 34.62 | 1,969,156 | -0.71(-2.00%) |
Jun 11, 2007 | 35.16 | 35.64 | 34.87 | 35.33 | 1,096,247 | +0.02(+0.04%) |
Jun 08, 2007 | 34.84 | 35.52 | 34.53 | 35.31 | 1,610,775 | +0.53(+1.52%) |
Jun 07, 2007 | 36.26 | 36.87 | 34.58 | 34.79 | 3,154,067 | -1.74(-4.76%) |
Jun 06, 2007 | 36.88 | 37.05 | 35.68 | 36.52 | 1,899,732 | -0.46(-1.26%) |
Jun 05, 2007 | 37.30 | 37.45 | 36.42 | 36.99 | 1,631,595 | -0.31(-0.82%) |
Jun 04, 2007 | 37.51 | 37.81 | 36.79 | 37.30 | 1,149,431 | -0.23(-0.61%) |
Jun 01, 2007 | 36.24 | 37.57 | 36.20 | 37.52 | 3,102,510 | +1.52(+4.21%) |
May 31, 2007 | 35.93 | 36.06 | 35.42 | 36.01 | 2,546,617 | +0.08(+0.22%) |
May 30, 2007 | 34.80 | 36.02 | 34.64 | 35.93 | 1,819,823 | +0.82(+2.35%) |
May 29, 2007 | 35.01 | 35.48 | 34.69 | 35.10 | 910,591 | +0.20(+0.56%) |
May 25, 2007 | 34.08 | 34.91 | 34.00 | 34.91 | 787,810 | +0.94(+2.75%) |
May 24, 2007 | 34.98 | 35.24 | 33.73 | 33.97 | 1,155,923 | -1.14(-3.24%) |
May 23, 2007 | 35.40 | 35.75 | 35.02 | 35.11 | 1,252,110 | -0.25(-0.70%) |
May 22, 2007 | 35.31 | 35.48 | 34.80 | 35.36 | 987,606 | +0.31(+0.87%) |
May 21, 2007 | 34.36 | 35.09 | 34.25 | 35.05 | 1,486,898 | +0.68(+1.98%) |
May 18, 2007 | 34.04 | 34.41 | 33.73 | 34.37 | 1,389,236 | +0.26(+0.77%) |
May 17, 2007 | 34.77 | 34.54 | 33.66 | 34.10 | 1,476,678 | -0.04(-0.11%) |
May 16, 2007 | 33.67 | 34.19 | 33.29 | 34.14 | 1,710,189 | +0.47(+1.40%) |
May 15, 2007 | 34.23 | 34.34 | 33.24 | 33.67 | 1,900,073 | -0.55(-1.62%) |
May 14, 2007 | 34.68 | 34.71 | 33.59 | 34.23 | 1,348,745 | -0.42(-1.20%) |
May 11, 2007 | 33.95 | 34.73 | 34.11 | 34.64 | 1,171,782 | +1.17(+3.49%) |
May 10, 2007 | 34.75 | 34.77 | 33.40 | 33.48 | 2,249,947 | -1.27(-3.66%) |
May 09, 2007 | 33.73 | 35.05 | 33.65 | 34.75 | 2,430,602 | +0.94(+2.77%) |
May 08, 2007 | 34.11 | 34.37 | 32.92 | 33.81 | 1,428,887 | -0.39(-1.14%) |
May 07, 2007 | 34.12 | 34.61 | 33.94 | 34.21 | 1,349,773 | +0.09(+0.26%) |
May 04, 2007 | 33.73 | 34.12 | 33.44 | 34.12 | 1,956,286 | +0.39(+1.14%) |
May 03, 2007 | 33.12 | 34.00 | 32.81 | 33.73 | 2,987,538 | +0.61(+1.85%) |
May 02, 2007 | 33.37 | 34.66 | 31.70 | 33.12 | 8,186,383 | +2.72(+8.95%) |