Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 37.68 | 37.86 | 37.19 | 37.20 | 584,674 | -0.43(-1.15%) |
Jul 30, 2007 | 37.60 | 37.65 | 37.26 | 37.63 | 1,050,591 | -0.09(-0.24%) |
Jul 27, 2007 | 37.99 | 38.41 | 37.54 | 37.72 | 1,060,918 | -0.62(-1.61%) |
Jul 26, 2007 | 39.19 | 39.20 | 37.76 | 38.34 | 1,271,857 | -0.98(-2.50%) |
Jul 25, 2007 | 39.25 | 39.39 | 38.88 | 39.32 | 526,510 | -0.25(-0.63%) |
Jul 24, 2007 | 40.19 | 40.19 | 39.54 | 39.58 | 716,188 | -0.67(-1.65%) |
Jul 23, 2007 | 40.06 | 40.42 | 40.01 | 40.24 | 486,418 | +0.27(+0.68%) |
Jul 20, 2007 | 40.41 | 40.45 | 39.85 | 39.97 | 418,232 | -0.40(-1.00%) |
Jul 19, 2007 | 40.67 | 40.67 | 40.30 | 40.37 | 290,514 | -0.25(-0.62%) |
Jul 18, 2007 | 40.87 | 40.87 | 40.42 | 40.62 | 387,251 | -0.27(-0.66%) |
Jul 17, 2007 | 40.81 | 41.12 | 40.62 | 40.89 | 238,425 | +0.20(+0.49%) |
Jul 16, 2007 | 40.52 | 40.89 | 40.43 | 40.69 | 351,412 | +0.18(+0.44%) |
Jul 13, 2007 | 40.74 | 40.83 | 40.47 | 40.52 | 459,994 | -0.28(-0.68%) |
Jul 12, 2007 | 40.39 | 40.79 | 40.38 | 40.79 | 364,320 | +0.41(+1.01%) |
Jul 11, 2007 | 40.20 | 40.44 | 40.10 | 40.38 | 625,677 | +0.18(+0.46%) |
Jul 10, 2007 | 40.76 | 40.76 | 40.18 | 40.20 | 650,583 | -0.59(-1.44%) |
Jul 09, 2007 | 40.98 | 40.98 | 40.72 | 40.79 | 457,716 | -0.19(-0.47%) |
Jul 06, 2007 | 41.10 | 41.10 | 40.73 | 40.98 | 871,544 | -0.13(-0.30%) |
Jul 05, 2007 | 40.57 | 41.16 | 40.54 | 41.10 | 696,294 | +0.54(+1.33%) |
Jul 03, 2007 | 40.80 | 40.89 | 40.52 | 40.56 | 385,277 | -0.22(-0.55%) |
Jul 02, 2007 | 40.56 | 40.81 | 40.50 | 40.79 | 887,338 | +0.22(+0.55%) |
Jun 29, 2007 | 40.68 | 40.96 | 40.38 | 40.56 | 627,500 | -0.12(-0.29%) |
Jun 28, 2007 | 40.91 | 40.96 | 40.56 | 40.68 | 334,859 | -0.23(-0.56%) |
Jun 27, 2007 | 40.40 | 40.98 | 40.37 | 40.91 | 417,320 | +0.37(+0.91%) |
Jun 26, 2007 | 40.50 | 40.83 | 40.47 | 40.54 | 445,111 | +0.09(+0.23%) |
Jun 25, 2007 | 40.79 | 41.06 | 40.43 | 40.45 | 403,349 | -0.33(-0.81%) |
Jun 22, 2007 | 41.60 | 41.66 | 40.78 | 40.78 | 1,103,895 | -0.82(-1.98%) |
Jun 21, 2007 | 40.27 | 41.67 | 40.27 | 41.60 | 485,203 | +0.20(+0.48%) |
Jun 20, 2007 | 40.65 | 41.74 | 40.42 | 41.41 | 944,591 | +0.78(+1.91%) |
Jun 19, 2007 | 40.58 | 40.66 | 40.39 | 40.63 | 525,751 | -0.05(-0.11%) |
Jun 18, 2007 | 40.77 | 40.82 | 40.61 | 40.67 | 524,992 | -0.09(-0.23%) |
Jun 15, 2007 | 40.89 | 40.92 | 40.71 | 40.77 | 499,479 | -0.02(-0.05%) |
Jun 14, 2007 | 40.71 | 40.91 | 40.37 | 40.79 | 465,006 | +0.07(+0.18%) |
Jun 13, 2007 | 40.85 | 40.99 | 40.60 | 40.71 | 523,777 | -0.01(-0.02%) |
Jun 12, 2007 | 41.06 | 41.28 | 40.65 | 40.72 | 815,051 | -0.35(-0.85%) |
Jun 11, 2007 | 41.22 | 41.25 | 41.02 | 41.07 | 444,504 | -0.18(-0.45%) |
Jun 08, 2007 | 41.22 | 41.35 | 41.05 | 41.25 | 554,757 | +0.04(+0.10%) |
Jun 07, 2007 | 41.32 | 41.58 | 41.12 | 41.21 | 621,881 | -0.21(-0.51%) |
Jun 06, 2007 | 41.65 | 41.75 | 41.39 | 41.43 | 549,442 | -0.22(-0.54%) |
Jun 05, 2007 | 41.52 | 41.75 | 41.27 | 41.65 | 544,886 | +0.13(+0.30%) |
Jun 04, 2007 | 41.21 | 41.64 | 41.21 | 41.52 | 366,902 | +0.32(+0.77%) |
Jun 01, 2007 | 40.96 | 41.39 | 40.96 | 41.21 | 352,171 | +0.24(+0.59%) |
May 31, 2007 | 40.98 | 41.20 | 40.81 | 40.96 | 398,186 | +0.01(+0.03%) |
May 30, 2007 | 40.55 | 40.95 | 40.06 | 40.95 | 547,316 | +0.40(+0.99%) |
May 29, 2007 | 40.28 | 41.19 | 40.08 | 40.55 | 682,019 | +0.20(+0.49%) |
May 25, 2007 | 40.17 | 40.45 | 40.00 | 40.35 | 313,598 | +0.20(+0.51%) |
May 24, 2007 | 40.52 | 40.78 | 40.13 | 40.15 | 254,675 | -0.34(-0.83%) |
May 23, 2007 | 40.53 | 40.73 | 40.42 | 40.48 | 279,428 | -0.05(-0.11%) |
May 22, 2007 | 40.46 | 40.60 | 40.25 | 40.53 | 555,213 | +0.07(+0.18%) |
May 21, 2007 | 39.86 | 40.46 | 39.80 | 40.46 | 571,918 | +0.60(+1.50%) |
May 18, 2007 | 39.66 | 40.07 | 39.66 | 39.86 | 521,347 | +0.21(+0.53%) |
May 17, 2007 | 39.66 | 39.93 | 39.47 | 39.65 | 598,949 | -0.01(-0.03%) |
May 16, 2007 | 39.20 | 40.17 | 39.17 | 39.66 | 575,562 | +0.47(+1.19%) |
May 15, 2007 | 38.52 | 39.38 | 38.48 | 39.19 | 740,486 | +0.71(+1.85%) |
May 14, 2007 | 38.62 | 38.73 | 38.40 | 38.48 | 441,619 | -0.14(-0.36%) |
May 11, 2007 | 38.82 | 38.91 | 38.46 | 38.62 | 514,058 | -0.18(-0.48%) |
May 10, 2007 | 38.75 | 39.02 | 38.49 | 38.80 | 340,022 | +0.05(+0.14%) |
May 09, 2007 | 38.55 | 38.79 | 38.39 | 38.75 | 418,080 | +0.22(+0.58%) |
May 08, 2007 | 38.36 | 38.55 | 38.23 | 38.53 | 360,675 | +0.10(+0.26%) |
May 07, 2007 | 38.39 | 38.51 | 38.36 | 38.43 | 224,454 | +0.09(+0.24%) |
May 04, 2007 | 38.57 | 38.58 | 38.31 | 38.34 | 404,260 | -0.17(-0.44%) |
May 03, 2007 | 38.65 | 38.66 | 38.39 | 38.51 | 311,927 | -0.14(-0.36%) |
May 02, 2007 | 38.59 | 38.67 | 38.54 | 38.65 | 403,045 | +0.06(+0.15%) |