Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 38.07 | 38.07 | 36.85 | 36.99 | 305,025 | -0.61(-1.62%) |
Jul 30, 2007 | 37.03 | 37.99 | 36.73 | 37.60 | 129,751 | +0.56(+1.52%) |
Jul 27, 2007 | 36.88 | 37.99 | 36.78 | 37.04 | 183,510 | +0.15(+0.42%) |
Jul 26, 2007 | 38.62 | 38.62 | 35.37 | 36.88 | 375,355 | -2.40(-6.11%) |
Jul 25, 2007 | 40.42 | 40.42 | 38.24 | 39.28 | 161,396 | -0.84(-2.10%) |
Jul 24, 2007 | 40.25 | 40.66 | 40.02 | 40.12 | 223,320 | -0.36(-0.88%) |
Jul 23, 2007 | 40.38 | 41.00 | 39.93 | 40.48 | 244,002 | +0.81(+2.05%) |
Jul 20, 2007 | 40.28 | 40.37 | 39.04 | 39.67 | 202,576 | -0.70(-1.73%) |
Jul 19, 2007 | 39.69 | 40.55 | 39.69 | 40.37 | 185,638 | -0.29(-0.71%) |
Jul 18, 2007 | 40.48 | 40.67 | 39.72 | 40.66 | 137,840 | +0.35(+0.86%) |
Jul 17, 2007 | 39.85 | 41.24 | 39.52 | 40.31 | 215,659 | +0.70(+1.76%) |
Jul 16, 2007 | 39.98 | 40.21 | 39.21 | 39.61 | 128,372 | -0.76(-1.87%) |
Jul 13, 2007 | 40.62 | 40.62 | 40.17 | 40.37 | 70,832 | -0.28(-0.69%) |
Jul 12, 2007 | 40.30 | 40.86 | 40.02 | 40.65 | 85,696 | +0.66(+1.65%) |
Jul 11, 2007 | 39.88 | 40.20 | 39.12 | 39.99 | 109,823 | +0.14(+0.34%) |
Jul 10, 2007 | 40.41 | 40.63 | 39.78 | 39.85 | 95,731 | -0.80(-1.98%) |
Jul 09, 2007 | 41.14 | 41.30 | 40.19 | 40.66 | 203,551 | -0.08(-0.19%) |
Jul 06, 2007 | 40.38 | 40.75 | 40.26 | 40.73 | 147,685 | +0.48(+1.20%) |
Jul 05, 2007 | 39.75 | 40.34 | 39.08 | 40.25 | 132,871 | +0.46(+1.17%) |
Jul 03, 2007 | 40.50 | 40.54 | 39.55 | 39.78 | 128,479 | -0.60(-1.49%) |
Jul 02, 2007 | 40.13 | 40.44 | 39.45 | 40.38 | 121,849 | +0.45(+1.14%) |
Jun 29, 2007 | 40.65 | 40.75 | 39.80 | 39.93 | 118,199 | -0.45(-1.10%) |
Jun 28, 2007 | 40.16 | 41.10 | 40.16 | 40.38 | 167,017 | +0.21(+0.53%) |
Jun 27, 2007 | 40.64 | 41.21 | 39.48 | 40.16 | 185,583 | -0.86(-2.10%) |
Jun 26, 2007 | 40.57 | 41.27 | 40.14 | 41.02 | 267,158 | +0.72(+1.78%) |
Jun 25, 2007 | 40.58 | 41.05 | 40.02 | 40.31 | 224,038 | -0.31(-0.76%) |
Jun 22, 2007 | 40.38 | 40.73 | 39.78 | 40.62 | 278,940 | -0.11(-0.26%) |
Jun 21, 2007 | 39.09 | 40.84 | 38.54 | 40.72 | 301,316 | +1.64(+4.19%) |
Jun 20, 2007 | 41.01 | 41.53 | 38.79 | 39.09 | 305,991 | -1.73(-4.24%) |
Jun 19, 2007 | 39.55 | 41.07 | 39.40 | 40.82 | 365,392 | +2.44(+6.36%) |
Jun 18, 2007 | 38.53 | 38.74 | 37.77 | 38.38 | 263,119 | +0.08(+0.20%) |
Jun 15, 2007 | 39.25 | 39.29 | 38.01 | 38.30 | 445,867 | -0.03(-0.08%) |
Jun 14, 2007 | 37.15 | 39.07 | 37.15 | 38.33 | 287,913 | +0.58(+1.54%) |
Jun 13, 2007 | 38.87 | 38.87 | 37.04 | 37.75 | 270,351 | -0.38(-0.99%) |
Jun 12, 2007 | 36.59 | 40.55 | 34.54 | 38.13 | 1,780,578 | -2.83(-6.90%) |
Jun 11, 2007 | 39.32 | 40.97 | 39.20 | 40.96 | 406,973 | +1.95(+4.99%) |
Jun 08, 2007 | 37.57 | 39.07 | 36.80 | 39.01 | 160,681 | +1.43(+3.81%) |
Jun 07, 2007 | 38.28 | 38.41 | 37.36 | 37.58 | 132,518 | -0.74(-1.92%) |
Jun 06, 2007 | 38.43 | 38.46 | 37.61 | 38.31 | 96,469 | -0.26(-0.68%) |
Jun 05, 2007 | 38.27 | 38.89 | 37.99 | 38.57 | 169,204 | +0.29(+0.76%) |
Jun 04, 2007 | 37.06 | 38.34 | 37.06 | 38.28 | 175,771 | +1.23(+3.32%) |
Jun 01, 2007 | 38.14 | 38.14 | 36.20 | 37.05 | 419,425 | -0.31(-0.83%) |
May 31, 2007 | 37.68 | 38.15 | 36.93 | 37.36 | 238,894 | -0.34(-0.90%) |
May 30, 2007 | 37.95 | 37.95 | 36.93 | 37.70 | 183,003 | -0.43(-1.12%) |
May 29, 2007 | 36.46 | 38.23 | 36.46 | 38.13 | 147,774 | +1.91(+5.26%) |
May 25, 2007 | 36.92 | 36.99 | 35.71 | 36.22 | 90,886 | -0.60(-1.63%) |
May 24, 2007 | 36.77 | 37.24 | 36.37 | 36.82 | 111,584 | +0.09(+0.24%) |
May 23, 2007 | 36.18 | 37.49 | 36.18 | 36.74 | 137,602 | +0.69(+1.91%) |
May 22, 2007 | 36.38 | 36.99 | 35.51 | 36.05 | 105,084 | -0.45(-1.22%) |
May 21, 2007 | 35.72 | 36.66 | 35.57 | 36.49 | 61,158 | +0.68(+1.89%) |
May 18, 2007 | 35.73 | 35.88 | 34.90 | 35.82 | 105,544 | +0.22(+0.63%) |
May 17, 2007 | 36.15 | 36.35 | 35.36 | 35.59 | 105,451 | -0.56(-1.55%) |
May 16, 2007 | 35.95 | 36.30 | 35.34 | 36.15 | 96,822 | +0.23(+0.65%) |
May 15, 2007 | 37.47 | 37.51 | 35.65 | 35.92 | 227,210 | -1.51(-4.03%) |
May 14, 2007 | 38.13 | 38.15 | 37.27 | 37.43 | 151,015 | -0.56(-1.48%) |
May 11, 2007 | 38.38 | 38.48 | 37.25 | 37.99 | 112,340 | +0.34(+0.90%) |
May 10, 2007 | 37.56 | 37.79 | 36.74 | 37.66 | 115,387 | -0.01(-0.03%) |
May 09, 2007 | 37.38 | 37.90 | 37.27 | 37.66 | 88,919 | +0.15(+0.39%) |
May 08, 2007 | 37.51 | 37.75 | 37.05 | 37.52 | 105,845 | -0.07(-0.18%) |
May 07, 2007 | 37.49 | 37.68 | 37.13 | 37.59 | 122,746 | +0.14(+0.36%) |
May 04, 2007 | 37.33 | 37.51 | 36.83 | 37.45 | 100,969 | +0.42(+1.12%) |
May 03, 2007 | 37.52 | 37.75 | 36.54 | 37.04 | 94,033 | -0.66(-1.75%) |
May 02, 2007 | 36.55 | 38.08 | 36.49 | 37.69 | 175,024 | +1.24(+3.40%) |