Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 39.14 | 40.25 | 36.97 | 37.03 | 3,054,472 | -2.11(-5.38%) |
Jul 30, 2007 | 37.54 | 40.43 | 36.90 | 39.14 | 2,715,548 | +1.76(+4.70%) |
Jul 27, 2007 | 39.27 | 40.73 | 37.21 | 37.38 | 3,429,182 | -2.04(-5.16%) |
Jul 26, 2007 | 42.45 | 42.45 | 38.46 | 39.42 | 4,486,934 | -4.85(-10.96%) |
Jul 25, 2007 | 42.25 | 44.74 | 42.25 | 44.27 | 2,897,488 | +2.83(+6.84%) |
Jul 24, 2007 | 43.63 | 43.81 | 41.28 | 41.43 | 1,213,823 | -2.66(-6.03%) |
Jul 23, 2007 | 44.41 | 45.51 | 43.57 | 44.09 | 1,107,621 | +0.04(+0.10%) |
Jul 20, 2007 | 44.21 | 44.30 | 42.65 | 44.05 | 1,629,282 | -0.25(-0.57%) |
Jul 19, 2007 | 44.66 | 44.92 | 44.08 | 44.30 | 624,746 | +0.07(+0.16%) |
Jul 18, 2007 | 44.83 | 45.16 | 43.31 | 44.23 | 1,098,271 | -0.65(-1.45%) |
Jul 17, 2007 | 45.55 | 45.96 | 44.74 | 44.88 | 693,893 | -0.89(-1.95%) |
Jul 16, 2007 | 45.50 | 46.77 | 45.36 | 45.77 | 1,311,714 | +0.06(+0.13%) |
Jul 13, 2007 | 44.15 | 45.84 | 44.09 | 45.71 | 1,246,261 | +1.72(+3.90%) |
Jul 12, 2007 | 44.43 | 44.61 | 43.77 | 44.00 | 1,043,900 | -0.03(-0.08%) |
Jul 11, 2007 | 43.48 | 44.15 | 43.23 | 44.03 | 674,385 | +0.62(+1.44%) |
Jul 10, 2007 | 44.28 | 44.53 | 43.24 | 43.41 | 1,052,673 | -0.99(-2.22%) |
Jul 09, 2007 | 44.95 | 45.65 | 44.31 | 44.40 | 1,398,523 | -0.55(-1.23%) |
Jul 06, 2007 | 43.18 | 45.22 | 42.84 | 44.95 | 1,771,039 | +1.98(+4.60%) |
Jul 05, 2007 | 43.02 | 43.18 | 42.50 | 42.98 | 845,116 | -0.04(-0.10%) |
Jul 03, 2007 | 42.14 | 43.12 | 42.14 | 43.02 | 746,187 | +0.90(+2.14%) |
Jul 02, 2007 | 39.98 | 42.23 | 39.96 | 42.12 | 1,538,087 | +2.25(+5.65%) |
Jun 29, 2007 | 40.31 | 41.51 | 39.66 | 39.87 | 1,131,401 | -0.23(-0.56%) |
Jun 28, 2007 | 40.45 | 40.88 | 39.85 | 40.09 | 1,063,986 | -0.27(-0.67%) |
Jun 27, 2007 | 40.21 | 40.87 | 39.74 | 40.36 | 1,443,428 | +0.15(+0.37%) |
Jun 26, 2007 | 41.23 | 41.53 | 39.98 | 40.21 | 1,287,598 | -0.54(-1.32%) |
Jun 25, 2007 | 41.88 | 42.45 | 40.26 | 40.75 | 1,303,634 | -1.13(-2.71%) |
Jun 22, 2007 | 42.55 | 43.23 | 41.33 | 41.88 | 1,666,091 | -0.67(-1.57%) |
Jun 21, 2007 | 40.98 | 42.59 | 40.62 | 42.55 | 982,487 | +1.57(+3.83%) |
Jun 20, 2007 | 41.92 | 42.60 | 40.94 | 40.98 | 942,430 | -0.93(-2.21%) |
Jun 19, 2007 | 41.30 | 41.96 | 41.15 | 41.91 | 824,915 | +0.22(+0.52%) |
Jun 18, 2007 | 42.40 | 42.45 | 41.58 | 41.69 | 848,580 | -0.73(-1.72%) |
Jun 15, 2007 | 43.05 | 43.53 | 42.27 | 42.42 | 1,405,218 | -0.45(-1.05%) |
Jun 14, 2007 | 41.30 | 43.50 | 41.29 | 42.87 | 2,267,766 | +2.47(+6.11%) |
Jun 13, 2007 | 39.35 | 40.61 | 39.35 | 40.40 | 894,754 | +1.26(+3.21%) |
Jun 12, 2007 | 40.41 | 40.41 | 39.14 | 39.15 | 1,174,344 | -1.34(-3.32%) |
Jun 11, 2007 | 40.29 | 41.10 | 39.61 | 40.49 | 1,236,565 | +0.21(+0.52%) |
Jun 08, 2007 | 39.24 | 40.42 | 38.86 | 40.28 | 870,397 | +0.93(+2.36%) |
Jun 07, 2007 | 40.12 | 40.41 | 39.07 | 39.35 | 1,082,917 | -0.76(-1.90%) |
Jun 06, 2007 | 40.95 | 41.05 | 39.34 | 40.12 | 1,345,303 | -1.14(-2.77%) |
Jun 05, 2007 | 42.03 | 42.31 | 40.66 | 41.26 | 1,304,003 | -0.76(-1.81%) |
Jun 04, 2007 | 41.96 | 42.36 | 41.72 | 42.02 | 698,396 | +0.07(+0.17%) |
Jun 01, 2007 | 40.71 | 42.12 | 41.25 | 41.95 | 1,174,979 | +0.83(+2.02%) |
May 31, 2007 | 41.62 | 41.78 | 40.97 | 41.12 | 2,131,666 | +0.16(+0.38%) |
May 30, 2007 | 39.79 | 41.01 | 39.23 | 40.97 | 1,420,652 | +0.99(+2.47%) |
May 29, 2007 | 39.29 | 40.02 | 39.23 | 39.98 | 1,413,241 | +0.68(+1.74%) |
May 25, 2007 | 38.63 | 39.59 | 38.84 | 39.29 | 1,078,069 | +0.67(+1.73%) |
May 24, 2007 | 39.51 | 40.18 | 38.51 | 38.63 | 1,299,524 | -0.94(-2.39%) |
May 23, 2007 | 39.30 | 40.18 | 39.30 | 39.57 | 1,508,096 | +0.27(+0.68%) |
May 22, 2007 | 39.23 | 39.61 | 39.08 | 39.30 | 1,131,642 | +0.16(+0.42%) |
May 21, 2007 | 38.47 | 39.68 | 38.99 | 39.14 | 1,495,862 | -0.10(-0.27%) |
May 18, 2007 | 38.95 | 39.42 | 38.57 | 39.24 | 1,157,028 | +0.29(+0.76%) |
May 17, 2007 | 39.09 | 39.52 | 38.58 | 38.95 | 1,693,205 | -0.15(-0.38%) |
May 16, 2007 | 40.77 | 42.14 | 38.06 | 39.09 | 5,518,940 | -2.27(-5.49%) |
May 15, 2007 | 42.35 | 42.54 | 41.19 | 41.36 | 1,895,728 | -0.55(-1.32%) |
May 14, 2007 | 43.53 | 43.62 | 41.75 | 41.92 | 2,259,051 | -1.23(-2.85%) |
May 11, 2007 | 43.83 | 44.25 | 42.60 | 43.15 | 1,621,860 | -0.36(-0.84%) |
May 10, 2007 | 43.66 | 44.76 | 43.44 | 43.51 | 1,297,977 | -0.75(-1.70%) |
May 09, 2007 | 45.35 | 45.46 | 43.77 | 44.27 | 2,247,334 | -1.13(-2.48%) |
May 08, 2007 | 44.95 | 45.61 | 44.41 | 45.39 | 1,543,166 | +0.23(+0.50%) |
May 07, 2007 | 43.44 | 46.13 | 43.44 | 45.17 | 3,237,844 | +1.83(+4.22%) |
May 04, 2007 | 42.89 | 43.71 | 42.88 | 43.34 | 1,500,801 | +0.62(+1.46%) |
May 03, 2007 | 44.57 | 44.78 | 42.14 | 42.72 | 3,625,476 | -1.72(-3.88%) |
May 02, 2007 | 44.18 | 45.16 | 43.96 | 44.44 | 1,378,460 | +0.26(+0.59%) |