Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 42.70 | 43.10 | 40.91 | 41.20 | 112,000 | -1.74(-4.05%) |
Jul 30, 2007 | 41.00 | 43.15 | 40.75 | 42.94 | 99,400 | +1.61(+3.90%) |
Jul 27, 2007 | 43.00 | 43.10 | 41.22 | 41.33 | 105,600 | -1.77(-4.11%) |
Jul 26, 2007 | 44.50 | 44.50 | 42.56 | 43.10 | 112,100 | -1.82(-4.05%) |
Jul 25, 2007 | 46.57 | 46.90 | 44.44 | 44.92 | 109,900 | -1.53(-3.29%) |
Jul 24, 2007 | 45.50 | 46.98 | 45.20 | 46.45 | 187,900 | +0.91(+2.00%) |
Jul 23, 2007 | 46.75 | 47.50 | 45.35 | 45.54 | 259,300 | -1.46(-3.11%) |
Jul 20, 2007 | 48.30 | 48.64 | 46.78 | 47.00 | 225,300 | -1.30(-2.69%) |
Jul 19, 2007 | 48.25 | 49.97 | 46.91 | 48.30 | 338,100 | +0.80(+1.68%) |
Jul 18, 2007 | 48.67 | 49.04 | 46.04 | 47.50 | 207,200 | -1.17(-2.40%) |
Jul 17, 2007 | 48.00 | 50.49 | 47.25 | 48.67 | 223,100 | +0.35(+0.72%) |
Jul 16, 2007 | 47.35 | 55.82 | 47.35 | 48.32 | 725,400 | +4.22(+9.57%) |
Jul 13, 2007 | 45.00 | 45.44 | 44.05 | 44.10 | 86,700 | -1.20(-2.65%) |
Jul 12, 2007 | 45.00 | 46.81 | 44.31 | 45.30 | 138,800 | +0.50(+1.12%) |
Jul 11, 2007 | 44.36 | 46.32 | 44.36 | 44.80 | 72,900 | +0.43(+0.97%) |
Jul 10, 2007 | 46.15 | 46.40 | 44.31 | 44.37 | 104,000 | -1.83(-3.96%) |
Jul 09, 2007 | 47.00 | 47.00 | 45.69 | 46.20 | 79,500 | -0.71(-1.51%) |
Jul 06, 2007 | 46.95 | 48.26 | 46.73 | 46.91 | 93,700 | -0.26(-0.55%) |
Jul 05, 2007 | 47.18 | 47.48 | 46.64 | 47.17 | 107,500 | -0.01(-0.02%) |
Jul 03, 2007 | 47.28 | 47.74 | 46.19 | 47.18 | 77,300 | +0.13(+0.28%) |
Jul 02, 2007 | 47.74 | 48.28 | 46.00 | 47.05 | 137,400 | -0.50(-1.05%) |
Jun 29, 2007 | 47.40 | 47.71 | 46.75 | 47.55 | 96,700 | +0.48(+1.02%) |
Jun 28, 2007 | 48.65 | 48.75 | 47.03 | 47.07 | 73,100 | -1.38(-2.85%) |
Jun 27, 2007 | 48.95 | 49.03 | 47.74 | 48.45 | 111,800 | -0.75(-1.52%) |
Jun 26, 2007 | 49.15 | 51.18 | 48.50 | 49.20 | 196,000 | +0.32(+0.65%) |
Jun 25, 2007 | 48.00 | 49.86 | 47.97 | 48.88 | 119,100 | +1.06(+2.22%) |
Jun 22, 2007 | 47.78 | 50.00 | 47.50 | 47.82 | 124,700 | +0.04(+0.08%) |
Jun 21, 2007 | 47.90 | 48.75 | 47.28 | 47.78 | 107,100 | -0.37(-0.77%) |
Jun 20, 2007 | 49.75 | 50.00 | 47.95 | 48.15 | 113,400 | -1.05(-2.13%) |
Jun 19, 2007 | 47.18 | 49.30 | 46.00 | 49.20 | 141,100 | +2.02(+4.28%) |
Jun 18, 2007 | 49.10 | 49.38 | 46.90 | 47.18 | 128,400 | -1.92(-3.91%) |
Jun 15, 2007 | 49.40 | 50.25 | 48.88 | 49.10 | 92,100 | -0.05(-0.10%) |
Jun 14, 2007 | 51.70 | 52.45 | 49.04 | 49.15 | 152,000 | -2.45(-4.75%) |
Jun 13, 2007 | 50.10 | 52.06 | 50.03 | 51.60 | 100,100 | +1.50(+2.99%) |
Jun 12, 2007 | 51.15 | 52.67 | 50.00 | 50.10 | 133,600 | -1.19(-2.32%) |
Jun 11, 2007 | 52.60 | 52.80 | 50.94 | 51.29 | 94,300 | -1.62(-3.06%) |
Jun 08, 2007 | 53.84 | 54.07 | 52.12 | 52.91 | 73,200 | -0.92(-1.71%) |
Jun 07, 2007 | 55.25 | 55.45 | 53.38 | 53.83 | 98,400 | -1.56(-2.82%) |
Jun 06, 2007 | 57.40 | 57.40 | 55.00 | 55.39 | 101,500 | -2.16(-3.75%) |
Jun 05, 2007 | 58.65 | 59.50 | 56.65 | 57.55 | 102,700 | -1.10(-1.88%) |
Jun 04, 2007 | 60.00 | 60.71 | 58.30 | 58.65 | 175,800 | -1.60(-2.66%) |
Jun 01, 2007 | 58.31 | 63.42 | 58.45 | 60.25 | 248,600 | +1.95(+3.34%) |
May 31, 2007 | 57.35 | 60.25 | 57.17 | 58.30 | 73,800 | +0.65(+1.13%) |
May 30, 2007 | 58.91 | 59.15 | 57.32 | 57.65 | 111,300 | -1.45(-2.45%) |
May 29, 2007 | 59.10 | 59.72 | 58.20 | 59.10 | 75,800 | -0.05(-0.08%) |
May 25, 2007 | 61.04 | 61.90 | 58.50 | 59.15 | 141,266 | -1.89(-3.10%) |
May 24, 2007 | 61.02 | 61.72 | 60.75 | 61.04 | 126,900 | +0.54(+0.89%) |
May 23, 2007 | 61.75 | 61.97 | 60.05 | 60.50 | 82,906 | -0.53(-0.87%) |
May 22, 2007 | 61.65 | 62.64 | 60.43 | 61.03 | 73,842 | +0.07(+0.11%) |
May 21, 2007 | 63.00 | 63.99 | 60.72 | 60.96 | 147,331 | -1.42(-2.28%) |
May 18, 2007 | 59.83 | 62.80 | 59.83 | 62.38 | 89,530 | +2.63(+4.40%) |
May 17, 2007 | 61.00 | 61.00 | 59.75 | 59.75 | 63,800 | -1.47(-2.40%) |
May 16, 2007 | 61.05 | 62.30 | 60.51 | 61.22 | 79,456 | +0.27(+0.44%) |
May 15, 2007 | 61.15 | 65.67 | 60.36 | 60.95 | 221,772 | +0.19(+0.31%) |
May 14, 2007 | 61.20 | 62.20 | 60.33 | 60.76 | 83,200 | -0.43(-0.70%) |
May 11, 2007 | 60.90 | 63.30 | 60.73 | 61.19 | 94,800 | +0.63(+1.04%) |
May 10, 2007 | 62.04 | 62.04 | 60.26 | 60.56 | 97,294 | -1.23(-1.99%) |
May 09, 2007 | 63.80 | 64.94 | 60.93 | 61.79 | 152,300 | -2.21(-3.45%) |
May 08, 2007 | 60.00 | 67.35 | 59.70 | 64.00 | 457,203 | +4.16(+6.95%) |
May 07, 2007 | 60.90 | 62.00 | 59.68 | 59.84 | 88,000 | -1.09(-1.79%) |
May 04, 2007 | 66.00 | 69.31 | 60.37 | 60.93 | 251,680 | -4.92(-7.47%) |
May 03, 2007 | 58.52 | 67.19 | 58.52 | 65.85 | 334,540 | +7.46(+12.78%) |
May 02, 2007 | 58.25 | 59.36 | 57.59 | 58.39 | 82,500 | +0.01(+0.02%) |