Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 39.42 | 39.85 | 38.57 | 38.57 | 332,942 | -0.63(-1.61%) |
Jul 30, 2007 | 38.38 | 39.30 | 37.54 | 39.20 | 281,783 | +0.82(+2.14%) |
Jul 27, 2007 | 39.96 | 40.20 | 38.01 | 38.38 | 662,324 | -1.64(-4.10%) |
Jul 26, 2007 | 41.36 | 41.42 | 39.61 | 40.02 | 312,223 | -1.63(-3.91%) |
Jul 25, 2007 | 42.13 | 42.87 | 41.36 | 41.65 | 297,399 | -0.25(-0.60%) |
Jul 24, 2007 | 43.00 | 43.12 | 41.74 | 41.90 | 324,841 | -1.36(-3.14%) |
Jul 23, 2007 | 43.82 | 43.87 | 43.17 | 43.26 | 299,559 | -0.39(-0.89%) |
Jul 20, 2007 | 43.41 | 43.85 | 43.10 | 43.65 | 370,166 | +0.15(+0.34%) |
Jul 19, 2007 | 43.24 | 43.83 | 43.24 | 43.50 | 318,226 | +0.48(+1.12%) |
Jul 18, 2007 | 43.18 | 43.27 | 42.56 | 43.02 | 394,872 | -0.28(-0.65%) |
Jul 17, 2007 | 44.09 | 44.10 | 43.09 | 43.30 | 312,775 | -0.83(-1.88%) |
Jul 16, 2007 | 44.39 | 44.49 | 43.64 | 44.13 | 436,054 | -0.25(-0.56%) |
Jul 13, 2007 | 43.49 | 44.45 | 43.37 | 44.38 | 512,965 | +0.88(+2.02%) |
Jul 12, 2007 | 43.43 | 44.00 | 43.11 | 43.50 | 427,231 | +0.17(+0.39%) |
Jul 11, 2007 | 42.09 | 43.50 | 42.00 | 43.33 | 837,523 | +1.22(+2.90%) |
Jul 10, 2007 | 40.75 | 42.13 | 40.40 | 42.11 | 868,484 | +1.31(+3.21%) |
Jul 09, 2007 | 41.26 | 41.26 | 40.53 | 40.80 | 205,681 | -0.41(-0.99%) |
Jul 06, 2007 | 39.97 | 41.58 | 39.97 | 41.21 | 414,487 | +1.15(+2.87%) |
Jul 05, 2007 | 40.10 | 40.14 | 39.65 | 40.06 | 211,218 | -0.07(-0.17%) |
Jul 03, 2007 | 40.21 | 40.73 | 40.09 | 40.13 | 104,136 | -0.06(-0.15%) |
Jul 02, 2007 | 40.25 | 40.35 | 39.56 | 40.19 | 280,905 | -0.18(-0.45%) |
Jun 29, 2007 | 40.59 | 40.99 | 40.06 | 40.37 | 244,743 | -0.14(-0.35%) |
Jun 28, 2007 | 39.89 | 40.69 | 39.51 | 40.51 | 283,424 | +0.61(+1.53%) |
Jun 27, 2007 | 39.11 | 40.15 | 38.99 | 39.90 | 197,359 | +0.48(+1.22%) |
Jun 26, 2007 | 38.92 | 39.51 | 38.60 | 39.42 | 315,441 | +0.63(+1.62%) |
Jun 25, 2007 | 38.50 | 39.42 | 38.39 | 38.79 | 288,036 | +0.22(+0.57%) |
Jun 22, 2007 | 38.81 | 39.67 | 38.06 | 38.57 | 362,312 | -0.20(-0.52%) |
Jun 21, 2007 | 38.89 | 39.07 | 38.20 | 38.77 | 439,080 | -0.10(-0.26%) |
Jun 20, 2007 | 40.21 | 40.53 | 38.80 | 38.87 | 233,000 | -1.24(-3.09%) |
Jun 19, 2007 | 39.96 | 40.73 | 39.75 | 40.11 | 310,600 | +0.11(+0.27%) |
Jun 18, 2007 | 39.96 | 40.09 | 39.66 | 40.00 | 374,900 | -0.02(-0.05%) |
Jun 15, 2007 | 41.57 | 41.57 | 39.97 | 40.02 | 399,600 | -0.98(-2.39%) |
Jun 14, 2007 | 41.11 | 41.56 | 40.57 | 41.00 | 170,700 | -0.17(-0.41%) |
Jun 13, 2007 | 40.63 | 41.35 | 40.38 | 41.17 | 217,700 | +0.59(+1.45%) |
Jun 12, 2007 | 41.43 | 41.43 | 40.38 | 40.58 | 281,300 | -1.02(-2.45%) |
Jun 11, 2007 | 42.35 | 42.35 | 41.46 | 41.60 | 276,096 | -0.65(-1.54%) |
Jun 08, 2007 | 40.61 | 42.27 | 40.55 | 42.25 | 439,252 | +1.57(+3.86%) |
Jun 07, 2007 | 41.79 | 41.93 | 40.63 | 40.68 | 324,582 | -1.32(-3.14%) |
Jun 06, 2007 | 42.86 | 42.94 | 41.88 | 42.00 | 179,422 | -1.25(-2.89%) |
Jun 05, 2007 | 43.45 | 43.69 | 42.79 | 43.25 | 200,848 | -0.25(-0.57%) |
Jun 04, 2007 | 42.71 | 43.50 | 42.70 | 43.50 | 358,707 | +0.55(+1.28%) |
Jun 01, 2007 | 42.74 | 43.65 | 42.64 | 42.95 | 452,313 | +0.02(+0.05%) |
May 31, 2007 | 43.01 | 43.09 | 42.55 | 42.93 | 202,067 | -0.06(-0.14%) |
May 30, 2007 | 42.67 | 43.07 | 42.55 | 42.99 | 263,592 | +0.12(+0.28%) |
May 29, 2007 | 42.95 | 43.60 | 42.40 | 42.87 | 684,405 | +0.04(+0.09%) |
May 25, 2007 | 43.70 | 44.60 | 42.27 | 42.83 | 3,909,561 | +3.31(+8.38%) |
May 24, 2007 | 40.13 | 40.70 | 39.46 | 39.52 | 486,245 | -0.44(-1.10%) |
May 23, 2007 | 40.36 | 40.70 | 39.93 | 39.96 | 246,526 | -0.30(-0.75%) |
May 22, 2007 | 39.78 | 40.61 | 39.32 | 40.26 | 236,636 | +0.58(+1.46%) |
May 21, 2007 | 38.50 | 39.73 | 38.38 | 39.68 | 343,784 | +1.01(+2.61%) |
May 18, 2007 | 38.55 | 38.79 | 38.20 | 38.67 | 242,265 | +0.16(+0.42%) |
May 17, 2007 | 39.01 | 39.04 | 38.06 | 38.51 | 252,118 | -0.68(-1.74%) |
May 16, 2007 | 39.31 | 39.43 | 38.75 | 39.19 | 144,301 | -0.08(-0.20%) |
May 15, 2007 | 39.62 | 40.32 | 39.21 | 39.27 | 221,353 | -0.46(-1.16%) |
May 14, 2007 | 39.86 | 40.14 | 39.44 | 39.73 | 259,210 | -0.24(-0.60%) |
May 11, 2007 | 40.01 | 40.84 | 39.79 | 39.97 | 288,386 | -0.14(-0.35%) |
May 10, 2007 | 41.00 | 41.00 | 40.01 | 40.11 | 146,391 | -0.98(-2.39%) |
May 09, 2007 | 41.04 | 41.65 | 40.63 | 41.09 | 179,396 | -0.07(-0.17%) |
May 08, 2007 | 41.14 | 41.65 | 40.52 | 41.16 | 195,929 | -0.07(-0.17%) |
May 07, 2007 | 40.91 | 41.75 | 40.75 | 41.23 | 142,123 | +0.33(+0.81%) |
May 04, 2007 | 41.58 | 41.65 | 40.75 | 40.90 | 156,740 | -0.67(-1.61%) |
May 03, 2007 | 40.96 | 41.68 | 40.54 | 41.57 | 277,821 | +0.68(+1.66%) |
May 02, 2007 | 40.27 | 41.08 | 40.16 | 40.89 | 301,830 | +0.76(+1.89%) |