Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 38.48 | 38.98 | 37.77 | 37.79 | 753,969 | -0.34(-0.89%) |
Jul 30, 2007 | 38.15 | 38.69 | 37.70 | 38.13 | 828,625 | -0.07(-0.20%) |
Jul 27, 2007 | 38.73 | 38.94 | 38.18 | 38.20 | 807,571 | -0.63(-1.63%) |
Jul 26, 2007 | 38.61 | 39.06 | 38.24 | 38.83 | 1,249,920 | -0.12(-0.32%) |
Jul 25, 2007 | 39.38 | 39.50 | 38.41 | 38.96 | 954,494 | -0.40(-1.01%) |
Jul 24, 2007 | 39.17 | 39.63 | 38.14 | 39.36 | 801,831 | +0.12(+0.30%) |
Jul 23, 2007 | 40.18 | 40.47 | 38.91 | 39.24 | 851,878 | -0.87(-2.18%) |
Jul 20, 2007 | 41.32 | 41.38 | 40.11 | 40.11 | 1,102,675 | -1.42(-3.42%) |
Jul 19, 2007 | 40.98 | 41.93 | 40.81 | 41.54 | 1,093,993 | -0.02(-0.04%) |
Jul 18, 2007 | 41.55 | 42.44 | 40.94 | 41.55 | 914,293 | +0.10(+0.24%) |
Jul 17, 2007 | 41.62 | 41.92 | 41.20 | 41.45 | 470,043 | -0.31(-0.74%) |
Jul 16, 2007 | 42.18 | 42.75 | 41.68 | 41.76 | 460,054 | -0.58(-1.37%) |
Jul 13, 2007 | 41.89 | 42.65 | 41.48 | 42.34 | 576,628 | +0.44(+1.05%) |
Jul 12, 2007 | 41.56 | 42.19 | 41.43 | 41.90 | 705,736 | +0.35(+0.84%) |
Jul 11, 2007 | 40.08 | 41.56 | 40.03 | 41.55 | 595,582 | +1.38(+3.43%) |
Jul 10, 2007 | 40.83 | 40.83 | 40.02 | 40.17 | 922,918 | -0.81(-1.97%) |
Jul 09, 2007 | 40.32 | 41.12 | 40.32 | 40.98 | 516,558 | +0.62(+1.52%) |
Jul 06, 2007 | 40.72 | 40.74 | 40.26 | 40.36 | 370,791 | -0.46(-1.12%) |
Jul 05, 2007 | 40.66 | 41.30 | 40.38 | 40.82 | 464,570 | +0.27(+0.68%) |
Jul 03, 2007 | 40.05 | 40.64 | 40.00 | 40.55 | 214,287 | +0.56(+1.39%) |
Jul 02, 2007 | 40.28 | 40.49 | 39.66 | 39.99 | 625,183 | -0.12(-0.29%) |
Jun 29, 2007 | 40.36 | 40.63 | 39.86 | 40.11 | 789,380 | -0.03(-0.08%) |
Jun 28, 2007 | 39.55 | 40.39 | 39.37 | 40.14 | 700,683 | +0.41(+1.03%) |
Jun 27, 2007 | 38.81 | 39.97 | 38.73 | 39.73 | 886,069 | +1.07(+2.77%) |
Jun 26, 2007 | 38.62 | 39.07 | 38.45 | 38.66 | 835,331 | +0.07(+0.17%) |
Jun 25, 2007 | 37.99 | 39.04 | 37.94 | 38.59 | 1,178,997 | +0.90(+2.38%) |
Jun 22, 2007 | 37.96 | 38.34 | 37.58 | 37.70 | 1,181,731 | -0.41(-1.07%) |
Jun 21, 2007 | 38.13 | 38.26 | 37.70 | 38.10 | 722,112 | +0.03(+0.09%) |
Jun 20, 2007 | 38.61 | 38.89 | 37.91 | 38.07 | 847,065 | -0.52(-1.36%) |
Jun 19, 2007 | 38.88 | 38.91 | 38.48 | 38.59 | 659,510 | -0.33(-0.85%) |
Jun 18, 2007 | 39.24 | 39.33 | 38.46 | 38.93 | 634,005 | -0.15(-0.38%) |
Jun 15, 2007 | 39.30 | 40.06 | 38.98 | 39.08 | 733,136 | -0.05(-0.13%) |
Jun 14, 2007 | 39.03 | 39.86 | 39.01 | 39.13 | 667,450 | +0.18(+0.47%) |
Jun 13, 2007 | 38.58 | 39.12 | 38.42 | 38.94 | 573,011 | +0.52(+1.36%) |
Jun 12, 2007 | 38.93 | 39.18 | 38.40 | 38.42 | 471,594 | -0.69(-1.76%) |
Jun 11, 2007 | 39.44 | 39.70 | 39.05 | 39.11 | 321,090 | -0.60(-1.51%) |
Jun 08, 2007 | 38.72 | 39.72 | 38.59 | 39.71 | 614,760 | +1.06(+2.73%) |
Jun 07, 2007 | 39.07 | 39.33 | 38.49 | 38.65 | 933,338 | -0.56(-1.42%) |
Jun 06, 2007 | 40.07 | 40.26 | 38.79 | 39.21 | 937,797 | -1.10(-2.72%) |
Jun 05, 2007 | 40.52 | 40.74 | 39.83 | 40.31 | 623,598 | -0.37(-0.92%) |
Jun 04, 2007 | 41.09 | 41.20 | 40.55 | 40.68 | 412,858 | -0.46(-1.11%) |
Jun 01, 2007 | 40.66 | 41.41 | 40.48 | 41.14 | 756,985 | +0.69(+1.71%) |
May 31, 2007 | 40.68 | 41.15 | 40.33 | 40.45 | 675,111 | -0.31(-0.75%) |
May 30, 2007 | 40.61 | 41.00 | 40.55 | 40.75 | 729,764 | +0.12(+0.31%) |
May 29, 2007 | 40.15 | 40.76 | 39.78 | 40.63 | 665,192 | +0.67(+1.69%) |
May 25, 2007 | 41.34 | 41.36 | 39.91 | 39.96 | 986,437 | -1.32(-3.20%) |
May 24, 2007 | 42.72 | 43.24 | 41.06 | 41.28 | 1,129,093 | -1.30(-3.06%) |
May 23, 2007 | 42.15 | 43.38 | 42.14 | 42.58 | 888,677 | +0.38(+0.91%) |
May 22, 2007 | 42.05 | 42.50 | 41.79 | 42.20 | 637,019 | +0.15(+0.36%) |
May 21, 2007 | 41.30 | 42.28 | 41.15 | 42.05 | 508,543 | +0.91(+2.22%) |
May 18, 2007 | 41.44 | 41.44 | 40.89 | 41.14 | 420,532 | -0.17(-0.42%) |
May 17, 2007 | 41.61 | 41.84 | 41.15 | 41.31 | 304,613 | -0.49(-1.17%) |
May 16, 2007 | 41.49 | 42.08 | 41.02 | 41.80 | 454,002 | +0.57(+1.39%) |
May 15, 2007 | 40.81 | 41.79 | 40.74 | 41.23 | 457,811 | +0.40(+0.98%) |
May 14, 2007 | 41.93 | 41.94 | 40.61 | 40.83 | 501,331 | -0.82(-1.98%) |
May 11, 2007 | 41.97 | 42.04 | 41.40 | 41.65 | 330,584 | -0.07(-0.18%) |
May 10, 2007 | 42.33 | 42.33 | 41.19 | 41.73 | 713,933 | -0.60(-1.41%) |
May 09, 2007 | 42.23 | 42.37 | 41.81 | 42.33 | 512,582 | +0.01(+0.02%) |
May 08, 2007 | 41.50 | 42.52 | 40.97 | 42.32 | 625,450 | +0.76(+1.82%) |
May 07, 2007 | 41.48 | 41.59 | 41.14 | 41.56 | 552,928 | +0.24(+0.58%) |
May 04, 2007 | 41.69 | 41.84 | 41.04 | 41.32 | 677,486 | -0.32(-0.78%) |
May 03, 2007 | 41.48 | 41.87 | 41.25 | 41.64 | 906,112 | +0.41(+0.99%) |
May 02, 2007 | 40.67 | 41.57 | 40.40 | 41.24 | 532,861 | +0.71(+1.76%) |