Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 40.19 | 40.26 | 39.30 | 39.30 | 18,603 | -0.50(-1.26%) |
Jul 30, 2007 | 39.43 | 39.93 | 39.37 | 39.80 | 18,082 | +0.12(+0.29%) |
Jul 27, 2007 | 40.39 | 40.39 | 39.69 | 39.69 | 16,781 | -0.91(-2.23%) |
Jul 26, 2007 | 40.88 | 41.07 | 40.18 | 40.59 | 8,586 | -0.93(-2.24%) |
Jul 25, 2007 | 41.10 | 41.61 | 41.10 | 41.52 | 52,037 | +0.63(+1.54%) |
Jul 24, 2007 | 41.51 | 41.51 | 40.82 | 40.89 | 40,849 | -0.95(-2.26%) |
Jul 23, 2007 | 41.93 | 42.02 | 41.84 | 41.84 | 9,887 | +0.22(+0.54%) |
Jul 20, 2007 | 42.03 | 42.03 | 41.52 | 41.62 | 43,190 | -0.66(-1.55%) |
Jul 19, 2007 | 42.45 | 42.45 | 42.25 | 42.27 | 16,131 | +0.06(+0.15%) |
Jul 18, 2007 | 42.28 | 42.37 | 41.99 | 42.21 | 20,684 | -0.38(-0.88%) |
Jul 17, 2007 | 42.59 | 42.65 | 42.55 | 42.59 | 1,691 | -0.14(-0.32%) |
Jul 16, 2007 | 42.82 | 42.86 | 42.72 | 42.72 | 9,236 | -0.16(-0.38%) |
Jul 13, 2007 | 42.89 | 42.96 | 42.85 | 42.88 | 1,170 | +0.06(+0.14%) |
Jul 12, 2007 | 42.54 | 42.83 | 42.49 | 42.82 | 62,444 | +0.47(+1.11%) |
Jul 11, 2007 | 42.20 | 42.35 | 42.15 | 42.35 | 5,073 | +0.08(+0.18%) |
Jul 10, 2007 | 43.04 | 43.04 | 42.28 | 42.28 | 4,553 | -0.98(-2.26%) |
Jul 09, 2007 | 43.38 | 43.38 | 43.25 | 43.25 | 2,601 | -0.02(-0.05%) |
Jul 06, 2007 | 43.06 | 43.28 | 43.02 | 43.28 | 4,683 | +0.08(+0.20%) |
Jul 05, 2007 | 43.35 | 43.35 | 43.15 | 43.19 | 4,162 | -0.38(-0.88%) |
Jul 03, 2007 | 43.55 | 43.60 | 43.55 | 43.58 | 910 | +0.28(+0.64%) |
Jul 02, 2007 | 43.32 | 43.32 | 43.18 | 43.30 | 10,407 | +0.45(+1.04%) |
Jun 29, 2007 | 43.05 | 43.05 | 42.85 | 42.85 | 8,586 | -0.26(-0.61%) |
Jun 28, 2007 | 42.92 | 43.28 | 42.86 | 43.12 | 34,734 | +0.24(+0.56%) |
Jun 27, 2007 | 42.70 | 42.88 | 42.70 | 42.88 | 22,766 | -0.25(-0.59%) |
Jun 26, 2007 | 43.25 | 43.25 | 43.09 | 43.13 | 15,871 | +0.11(+0.25%) |
Jun 25, 2007 | 43.09 | 43.35 | 42.92 | 43.02 | 20,944 | -0.15(-0.36%) |
Jun 22, 2007 | 43.33 | 43.33 | 43.18 | 43.18 | 7,285 | -0.34(-0.78%) |
Jun 21, 2007 | 43.27 | 43.59 | 43.23 | 43.52 | 12,618 | +0.03(+0.07%) |
Jun 20, 2007 | 43.93 | 43.93 | 43.48 | 43.48 | 780 | -0.52(-1.19%) |
Jun 19, 2007 | 43.99 | 44.01 | 43.99 | 44.01 | 780 | +0.08(+0.19%) |
Jun 18, 2007 | 43.97 | 44.01 | 43.91 | 43.92 | 2,992 | -0.06(-0.14%) |
Jun 15, 2007 | 44.07 | 44.16 | 43.98 | 43.98 | 8,456 | +0.09(+0.21%) |
Jun 14, 2007 | 43.70 | 43.89 | 43.70 | 43.89 | 2,731 | +0.18(+0.42%) |
Jun 13, 2007 | 43.35 | 43.71 | 43.35 | 43.71 | 2,731 | +0.42(+0.98%) |
Jun 12, 2007 | 43.56 | 43.60 | 43.28 | 43.28 | 19,774 | -0.42(-0.95%) |
Jun 11, 2007 | 43.39 | 43.70 | 43.39 | 43.70 | 1,951 | +0.25(+0.57%) |
Jun 08, 2007 | 42.98 | 43.45 | 42.98 | 43.45 | 7,025 | +0.32(+0.75%) |
Jun 07, 2007 | 43.68 | 43.68 | 43.13 | 43.13 | 3,772 | -0.66(-1.51%) |
Jun 06, 2007 | 43.84 | 43.84 | 43.78 | 43.79 | 1,691 | -0.19(-0.44%) |
Jun 05, 2007 | 44.16 | 44.16 | 43.98 | 43.98 | 11,838 | -0.25(-0.56%) |
Jun 04, 2007 | 44.05 | 44.25 | 44.05 | 44.23 | 11,187 | +0.09(+0.21%) |
Jun 01, 2007 | 44.20 | 44.21 | 44.11 | 44.14 | 7,805 | +0.09(+0.22%) |
May 31, 2007 | 44.05 | 44.05 | 43.95 | 44.04 | 2,471 | +0.08(+0.19%) |
May 30, 2007 | 43.66 | 43.96 | 43.61 | 43.96 | 3,252 | +0.24(+0.55%) |
May 29, 2007 | 43.72 | 43.72 | 43.72 | 43.72 | 9,887 | +0.08(+0.18%) |
May 25, 2007 | 43.60 | 43.73 | 43.60 | 43.64 | 4,293 | +0.04(+0.08%) |
May 24, 2007 | 43.89 | 43.90 | 43.61 | 43.61 | 2,471 | -0.47(-1.06%) |
May 23, 2007 | 44.08 | 44.08 | 44.08 | 44.08 | 130 | -0.16(-0.37%) |
May 22, 2007 | 44.08 | 44.25 | 44.06 | 44.24 | 3,642 | +0.14(+0.31%) |
May 21, 2007 | 44.15 | 44.18 | 44.08 | 44.10 | 33,954 | -0.03(-0.07%) |
May 18, 2007 | 44.17 | 44.17 | 44.12 | 44.13 | 1,691 | +0.10(+0.23%) |
May 17, 2007 | 44.12 | 44.12 | 44.01 | 44.03 | 7,285 | -0.12(-0.26%) |
May 16, 2007 | 43.99 | 44.15 | 43.95 | 44.15 | 6,764 | +0.19(+0.44%) |
May 15, 2007 | 44.22 | 44.22 | 43.95 | 43.95 | 2,471 | -0.07(-0.16%) |
May 14, 2007 | 44.28 | 44.28 | 43.96 | 44.02 | 3,642 | -0.13(-0.29%) |
May 11, 2007 | 44.01 | 44.15 | 43.99 | 44.15 | 3,642 | +0.25(+0.57%) |
May 10, 2007 | 43.93 | 43.95 | 43.89 | 43.90 | 5,073 | -0.12(-0.26%) |
May 09, 2007 | 43.99 | 44.01 | 43.99 | 44.01 | 2,992 | +0.09(+0.21%) |
May 08, 2007 | 43.81 | 43.92 | 43.80 | 43.92 | 8,456 | +0.42(+0.95%) |
May 07, 2007 | 43.51 | 43.51 | 43.51 | 43.51 | 0 | +0.00(+0.00%) |
May 04, 2007 | 43.62 | 43.62 | 43.51 | 43.51 | 2,731 | +0.04(+0.09%) |
May 03, 2007 | 43.27 | 43.47 | 43.27 | 43.47 | 3,252 | +0.31(+0.71%) |
May 02, 2007 | 42.82 | 43.16 | 42.82 | 43.16 | 780 | +0.54(+1.26%) |