Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 36.81 | 37.50 | 36.74 | 36.95 | 1,032,919 | -0.45(-1.19%) |
Jul 30, 2007 | 37.41 | 37.59 | 36.97 | 37.40 | 684,591 | -0.26(-0.68%) |
Jul 27, 2007 | 38.31 | 38.50 | 37.55 | 37.66 | 529,315 | -0.79(-2.05%) |
Jul 26, 2007 | 39.68 | 39.71 | 36.33 | 38.44 | 1,701,997 | -2.07(-5.12%) |
Jul 25, 2007 | 40.73 | 40.83 | 40.14 | 40.52 | 472,577 | -0.47(-1.15%) |
Jul 24, 2007 | 41.30 | 41.34 | 40.82 | 40.99 | 313,136 | +0.12(+0.29%) |
Jul 23, 2007 | 41.01 | 41.07 | 40.78 | 40.87 | 310,981 | +0.16(+0.39%) |
Jul 20, 2007 | 41.07 | 41.12 | 40.52 | 40.71 | 318,307 | +0.14(+0.34%) |
Jul 19, 2007 | 40.36 | 40.69 | 40.36 | 40.57 | 219,195 | +0.58(+1.44%) |
Jul 18, 2007 | 40.09 | 40.18 | 39.56 | 40.00 | 730,843 | -0.63(-1.54%) |
Jul 17, 2007 | 40.69 | 40.82 | 40.57 | 40.62 | 222,212 | -0.23(-0.56%) |
Jul 16, 2007 | 40.98 | 41.05 | 40.78 | 40.85 | 114,625 | -0.12(-0.29%) |
Jul 13, 2007 | 41.03 | 41.07 | 40.75 | 40.97 | 156,568 | +0.29(+0.70%) |
Jul 12, 2007 | 40.16 | 40.68 | 40.10 | 40.68 | 199,085 | +0.79(+1.99%) |
Jul 11, 2007 | 39.65 | 39.91 | 39.45 | 39.89 | 337,268 | -0.28(-0.69%) |
Jul 10, 2007 | 40.38 | 40.25 | 39.97 | 40.17 | 240,885 | -0.30(-0.74%) |
Jul 09, 2007 | 40.73 | 40.82 | 40.45 | 40.47 | 316,152 | -0.23(-0.56%) |
Jul 06, 2007 | 40.73 | 40.90 | 40.54 | 40.70 | 443,274 | -0.60(-1.45%) |
Jul 05, 2007 | 41.28 | 41.33 | 41.05 | 41.30 | 276,077 | -0.01(-0.03%) |
Jul 03, 2007 | 41.28 | 41.35 | 41.17 | 41.31 | 107,586 | +0.10(+0.24%) |
Jul 02, 2007 | 40.94 | 41.21 | 40.87 | 41.21 | 281,248 | +0.39(+0.96%) |
Jun 29, 2007 | 40.85 | 41.04 | 40.76 | 40.82 | 624,980 | +0.15(+0.36%) |
Jun 28, 2007 | 40.77 | 40.99 | 40.68 | 40.68 | 247,636 | -0.40(-0.98%) |
Jun 27, 2007 | 40.95 | 41.18 | 40.73 | 41.08 | 151,203 | -0.38(-0.91%) |
Jun 26, 2007 | 41.88 | 41.88 | 41.37 | 41.46 | 299,921 | +0.24(+0.57%) |
Jun 25, 2007 | 41.35 | 41.68 | 41.14 | 41.22 | 242,178 | +0.44(+1.08%) |
Jun 22, 2007 | 40.74 | 41.27 | 40.64 | 40.78 | 272,055 | -0.73(-1.76%) |
Jun 21, 2007 | 41.34 | 41.58 | 41.15 | 41.51 | 439,683 | +0.45(+1.10%) |
Jun 20, 2007 | 41.51 | 41.51 | 40.93 | 41.06 | 425,750 | -0.54(-1.31%) |
Jun 19, 2007 | 41.60 | 41.63 | 41.38 | 41.60 | 266,453 | +0.14(+0.34%) |
Jun 18, 2007 | 41.50 | 41.57 | 41.13 | 41.46 | 381,365 | +0.61(+1.50%) |
Jun 15, 2007 | 40.90 | 41.01 | 40.69 | 40.85 | 358,814 | -0.17(-0.42%) |
Jun 14, 2007 | 40.84 | 41.21 | 40.80 | 41.03 | 274,928 | -0.29(-0.71%) |
Jun 13, 2007 | 41.11 | 41.38 | 40.98 | 41.32 | 252,376 | +0.78(+1.92%) |
Jun 12, 2007 | 40.82 | 41.10 | 40.52 | 40.54 | 127,409 | -0.50(-1.22%) |
Jun 11, 2007 | 40.96 | 41.25 | 40.94 | 41.04 | 204,975 | +0.06(+0.15%) |
Jun 08, 2007 | 40.11 | 41.03 | 40.11 | 40.98 | 362,117 | +0.93(+2.33%) |
Jun 07, 2007 | 40.53 | 40.53 | 40.03 | 40.04 | 302,507 | -0.49(-1.22%) |
Jun 06, 2007 | 40.94 | 40.95 | 40.29 | 40.54 | 248,929 | -0.44(-1.07%) |
Jun 05, 2007 | 41.05 | 41.14 | 40.79 | 40.98 | 288,286 | -0.18(-0.44%) |
Jun 04, 2007 | 40.89 | 41.19 | 40.89 | 41.16 | 186,876 | -0.05(-0.12%) |
Jun 01, 2007 | 41.25 | 41.30 | 41.07 | 41.21 | 296,905 | +0.23(+0.56%) |
May 31, 2007 | 40.91 | 41.14 | 40.90 | 40.98 | 238,299 | +0.37(+0.91%) |
May 30, 2007 | 40.28 | 40.68 | 40.18 | 40.61 | 169,495 | +0.25(+0.62%) |
May 29, 2007 | 40.41 | 40.52 | 40.24 | 40.36 | 225,228 | +0.29(+0.71%) |
May 25, 2007 | 40.19 | 40.36 | 40.03 | 40.07 | 252,807 | -0.44(-1.08%) |
May 24, 2007 | 40.68 | 40.96 | 40.42 | 40.51 | 267,458 | -0.07(-0.17%) |
May 23, 2007 | 40.73 | 40.92 | 40.53 | 40.58 | 288,861 | -0.19(-0.46%) |
May 22, 2007 | 40.73 | 40.94 | 40.54 | 40.77 | 274,066 | +0.17(+0.41%) |
May 21, 2007 | 40.38 | 40.69 | 40.28 | 40.60 | 274,640 | +0.01(+0.03%) |
May 18, 2007 | 40.66 | 40.78 | 40.46 | 40.59 | 245,194 | +0.25(+0.62%) |
May 17, 2007 | 40.46 | 40.46 | 40.04 | 40.34 | 194,776 | -0.21(-0.51%) |
May 16, 2007 | 39.86 | 40.57 | 39.86 | 40.55 | 277,370 | +0.80(+2.01%) |
May 15, 2007 | 39.89 | 40.10 | 39.69 | 39.74 | 409,375 | -0.50(-1.25%) |
May 14, 2007 | 40.38 | 40.42 | 39.95 | 40.25 | 199,516 | -0.17(-0.43%) |
May 11, 2007 | 40.09 | 40.52 | 40.09 | 40.42 | 273,778 | +0.16(+0.40%) |
May 10, 2007 | 40.21 | 40.80 | 40.23 | 40.26 | 292,021 | -1.44(-3.46%) |
May 09, 2007 | 41.36 | 41.76 | 41.34 | 41.70 | 532,332 | +0.94(+2.31%) |
May 08, 2007 | 41.03 | 41.03 | 40.59 | 40.76 | 214,311 | -0.27(-0.66%) |
May 07, 2007 | 41.25 | 41.18 | 40.98 | 41.03 | 241,459 | +1.07(+2.68%) |
May 04, 2007 | 39.83 | 40.07 | 39.83 | 39.96 | 199,947 | +0.15(+0.38%) |
May 03, 2007 | 39.70 | 39.89 | 39.64 | 39.81 | 267,027 | -0.01(-0.02%) |
May 02, 2007 | 39.79 | 39.92 | 39.49 | 39.81 | 439,396 | +0.26(+0.65%) |