Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 38.67 | 38.67 | 37.93 | 38.00 | 204,345 | -0.22(-0.58%) |
Jul 30, 2007 | 38.04 | 38.22 | 37.25 | 38.22 | 89,829 | +0.30(+0.79%) |
Jul 27, 2007 | 38.20 | 38.50 | 37.90 | 37.92 | 76,396 | -0.49(-1.28%) |
Jul 26, 2007 | 38.07 | 38.72 | 38.07 | 38.41 | 123,452 | +0.41(+1.08%) |
Jul 25, 2007 | 38.52 | 38.52 | 37.77 | 38.00 | 7,150 | -0.82(-2.11%) |
Jul 24, 2007 | 38.50 | 39.00 | 38.82 | 38.82 | 500 | +0.20(+0.52%) |
Jul 23, 2007 | 38.48 | 38.84 | 38.33 | 38.62 | 126,774 | -0.12(-0.31%) |
Jul 20, 2007 | 38.79 | 39.10 | 38.69 | 38.74 | 61,644 | -0.05(-0.13%) |
Jul 19, 2007 | 38.89 | 39.00 | 38.31 | 38.79 | 63,417 | -0.21(-0.54%) |
Jul 18, 2007 | 38.75 | 39.24 | 38.74 | 39.00 | 155,587 | +0.09(+0.23%) |
Jul 17, 2007 | 39.00 | 39.22 | 38.70 | 38.91 | 102,919 | -0.19(-0.49%) |
Jul 16, 2007 | 39.49 | 39.49 | 38.87 | 39.10 | 213,936 | -0.20(-0.51%) |
Jul 13, 2007 | 39.30 | 39.42 | 38.87 | 39.30 | 139,231 | +0.00(+0.00%) |
Jul 12, 2007 | 38.25 | 39.47 | 38.22 | 39.30 | 127,507 | +0.95(+2.48%) |
Jul 11, 2007 | 38.34 | 38.52 | 38.23 | 38.35 | 104,820 | +0.15(+0.39%) |
Jul 10, 2007 | 38.14 | 38.47 | 38.00 | 38.20 | 169,171 | -0.36(-0.93%) |
Jul 09, 2007 | 37.75 | 38.65 | 37.56 | 38.56 | 158,898 | +0.81(+2.15%) |
Jul 06, 2007 | 37.51 | 37.89 | 37.45 | 37.75 | 154,413 | +0.02(+0.05%) |
Jul 05, 2007 | 38.40 | 38.43 | 37.30 | 37.73 | 99,236 | -0.17(-0.45%) |
Jul 03, 2007 | 37.58 | 37.90 | 37.20 | 37.90 | 103,426 | +0.58(+1.55%) |
Jul 02, 2007 | 37.74 | 38.00 | 37.30 | 37.32 | 263,510 | +0.00(+0.00%) |
Jun 29, 2007 | 37.74 | 38.00 | 37.30 | 37.32 | 263,510 | -0.28(-0.74%) |
Jun 28, 2007 | 37.60 | 37.60 | 37.11 | 37.60 | 86,906 | +0.10(+0.27%) |
Jun 27, 2007 | 37.76 | 37.95 | 37.00 | 37.50 | 145,802 | -0.25(-0.66%) |
Jun 26, 2007 | 37.74 | 38.07 | 37.50 | 37.75 | 61,138 | +0.12(+0.32%) |
Jun 25, 2007 | 37.36 | 37.69 | 37.29 | 37.63 | 44,434 | +0.21(+0.56%) |
Jun 22, 2007 | 37.35 | 37.73 | 37.34 | 37.42 | 263,134 | -0.06(-0.16%) |
Jun 21, 2007 | 37.68 | 37.87 | 37.35 | 37.48 | 117,997 | -0.20(-0.53%) |
Jun 20, 2007 | 37.20 | 37.88 | 37.20 | 37.68 | 83,033 | +0.17(+0.45%) |
Jun 19, 2007 | 37.15 | 37.90 | 37.15 | 37.51 | 260,977 | +0.21(+0.56%) |
Jun 18, 2007 | 37.40 | 37.40 | 37.04 | 37.30 | 76,389 | -0.10(-0.27%) |
Jun 15, 2007 | 37.06 | 37.40 | 37.01 | 37.40 | 106,572 | +0.11(+0.29%) |
Jun 14, 2007 | 37.23 | 37.46 | 37.08 | 37.29 | 114,760 | +0.29(+0.78%) |
Jun 13, 2007 | 37.38 | 37.47 | 36.98 | 37.00 | 181,619 | -0.33(-0.88%) |
Jun 12, 2007 | 37.02 | 37.48 | 36.95 | 37.33 | 168,987 | +0.32(+0.86%) |
Jun 11, 2007 | 37.46 | 37.79 | 36.50 | 37.01 | 212,031 | -0.19(-0.51%) |
Jun 08, 2007 | 36.93 | 37.30 | 36.70 | 37.20 | 36,330 | +0.59(+1.61%) |
Jun 07, 2007 | 36.32 | 36.97 | 36.32 | 36.61 | 209,447 | -0.19(-0.52%) |
Jun 06, 2007 | 36.30 | 36.93 | 36.30 | 36.80 | 351,213 | -0.45(-1.21%) |
Jun 05, 2007 | 37.11 | 37.71 | 37.11 | 37.25 | 69,160 | -0.09(-0.24%) |
Jun 04, 2007 | 37.57 | 37.57 | 37.25 | 37.34 | 68,169 | -0.04(-0.11%) |
Jun 01, 2007 | 37.69 | 37.69 | 37.26 | 37.38 | 274,838 | -0.31(-0.82%) |
May 31, 2007 | 37.95 | 37.95 | 37.51 | 37.69 | 222,689 | +0.11(+0.29%) |
May 30, 2007 | 37.66 | 37.95 | 37.51 | 37.58 | 87,980 | -0.07(-0.19%) |
May 29, 2007 | 38.05 | 38.05 | 37.65 | 37.65 | 66,221 | +0.00(+0.00%) |
May 25, 2007 | 37.50 | 38.00 | 37.50 | 37.65 | 436,754 | -0.09(-0.24%) |
May 24, 2007 | 38.18 | 38.47 | 37.51 | 37.74 | 154,454 | -0.42(-1.10%) |
May 23, 2007 | 38.28 | 38.62 | 38.16 | 38.16 | 216,529 | -0.01(-0.03%) |
May 22, 2007 | 38.04 | 38.39 | 38.04 | 38.17 | 127,587 | +0.08(+0.21%) |
May 21, 2007 | 38.41 | 38.41 | 38.05 | 38.09 | 91,811 | +0.00(+0.00%) |
May 18, 2007 | 38.41 | 38.41 | 38.05 | 38.09 | 91,811 | -0.58(-1.50%) |
May 17, 2007 | 38.25 | 38.67 | 38.02 | 38.67 | 102,226 | +0.38(+0.99%) |
May 16, 2007 | 38.50 | 38.60 | 38.28 | 38.29 | 146,669 | -0.27(-0.70%) |
May 15, 2007 | 38.00 | 38.70 | 37.88 | 38.56 | 86,173 | +0.55(+1.45%) |
May 14, 2007 | 38.61 | 38.68 | 38.00 | 38.01 | 148,999 | -0.89(-2.29%) |
May 11, 2007 | 38.80 | 39.07 | 38.39 | 38.90 | 79,991 | +0.07(+0.18%) |
May 10, 2007 | 38.63 | 39.25 | 38.34 | 38.83 | 103,299 | +0.43(+1.12%) |
May 09, 2007 | 38.59 | 38.75 | 38.10 | 38.40 | 158,191 | -0.19(-0.49%) |
May 08, 2007 | 38.02 | 38.59 | 38.02 | 38.59 | 66,972 | +0.59(+1.55%) |
May 07, 2007 | 38.03 | 38.22 | 37.78 | 38.00 | 164,511 | -0.22(-0.58%) |
May 04, 2007 | 38.20 | 38.33 | 38.09 | 38.22 | 206,545 | -0.11(-0.29%) |
May 03, 2007 | 38.73 | 38.95 | 38.00 | 38.33 | 177,397 | -0.64(-1.64%) |
May 02, 2007 | 39.18 | 39.40 | 38.90 | 38.97 | 176,883 | -0.11(-0.28%) |