Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 38.54 | 39.08 | 37.78 | 37.93 | 1,417,375 | -1.03(-2.63%) |
Jul 30, 2007 | 38.97 | 39.36 | 37.22 | 38.95 | 1,266,248 | +0.03(+0.07%) |
Jul 27, 2007 | 40.14 | 40.43 | 38.62 | 38.93 | 1,174,171 | -1.26(-3.13%) |
Jul 26, 2007 | 41.01 | 41.01 | 37.94 | 40.19 | 2,359,696 | -2.43(-5.71%) |
Jul 25, 2007 | 44.32 | 44.74 | 41.34 | 42.62 | 2,329,499 | +0.12(+0.29%) |
Jul 24, 2007 | 43.16 | 43.18 | 41.86 | 42.50 | 1,342,911 | -0.65(-1.51%) |
Jul 23, 2007 | 42.58 | 43.73 | 42.50 | 43.15 | 664,222 | +0.57(+1.35%) |
Jul 20, 2007 | 43.05 | 43.15 | 42.00 | 42.58 | 807,831 | -0.56(-1.31%) |
Jul 19, 2007 | 43.09 | 43.36 | 42.66 | 43.14 | 688,912 | +0.23(+0.53%) |
Jul 18, 2007 | 42.52 | 42.93 | 42.03 | 42.92 | 642,201 | +0.33(+0.78%) |
Jul 17, 2007 | 42.55 | 42.95 | 42.40 | 42.59 | 529,591 | +0.17(+0.41%) |
Jul 16, 2007 | 41.41 | 42.80 | 41.32 | 42.41 | 812,763 | +0.96(+2.31%) |
Jul 13, 2007 | 41.20 | 41.80 | 41.19 | 41.46 | 741,917 | +0.12(+0.29%) |
Jul 12, 2007 | 40.58 | 41.78 | 40.54 | 41.34 | 1,171,597 | +0.96(+2.39%) |
Jul 11, 2007 | 39.88 | 40.39 | 39.72 | 40.37 | 776,801 | +0.39(+0.98%) |
Jul 10, 2007 | 40.33 | 40.33 | 39.61 | 39.98 | 678,334 | -0.37(-0.93%) |
Jul 09, 2007 | 40.07 | 40.41 | 39.28 | 40.35 | 1,206,030 | -0.76(-1.86%) |
Jul 06, 2007 | 41.47 | 41.73 | 40.93 | 41.12 | 510,080 | -0.19(-0.46%) |
Jul 05, 2007 | 41.79 | 42.13 | 41.15 | 41.31 | 708,845 | -0.27(-0.65%) |
Jul 03, 2007 | 41.25 | 41.64 | 41.08 | 41.58 | 470,977 | +0.53(+1.29%) |
Jul 02, 2007 | 40.93 | 41.25 | 40.56 | 41.05 | 858,493 | +0.86(+2.14%) |
Jun 29, 2007 | 40.26 | 40.88 | 39.97 | 40.19 | 969,930 | +0.10(+0.24%) |
Jun 28, 2007 | 39.36 | 40.41 | 39.30 | 40.09 | 1,140,087 | +0.79(+2.01%) |
Jun 27, 2007 | 38.57 | 39.37 | 38.10 | 39.30 | 777,768 | +0.68(+1.75%) |
Jun 26, 2007 | 38.91 | 39.23 | 38.20 | 38.62 | 1,261,565 | +0.17(+0.45%) |
Jun 25, 2007 | 37.48 | 39.07 | 37.48 | 38.45 | 1,195,679 | +0.84(+2.24%) |
Jun 22, 2007 | 37.92 | 38.07 | 37.16 | 37.61 | 1,034,174 | -0.23(-0.62%) |
Jun 21, 2007 | 37.01 | 37.92 | 36.55 | 37.84 | 824,216 | +0.86(+2.33%) |
Jun 20, 2007 | 38.02 | 38.19 | 36.93 | 36.98 | 1,005,596 | -0.59(-1.57%) |
Jun 19, 2007 | 38.10 | 39.35 | 37.23 | 37.57 | 1,924,074 | +0.87(+2.37%) |
Jun 18, 2007 | 37.36 | 37.49 | 36.44 | 36.70 | 493,936 | -0.63(-1.70%) |
Jun 15, 2007 | 37.11 | 37.80 | 36.90 | 37.34 | 1,043,918 | +0.67(+1.82%) |
Jun 14, 2007 | 35.60 | 37.09 | 35.59 | 36.67 | 681,292 | +1.28(+3.61%) |
Jun 13, 2007 | 34.67 | 35.56 | 34.56 | 35.39 | 420,974 | +0.82(+2.36%) |
Jun 12, 2007 | 34.97 | 35.42 | 34.56 | 34.58 | 407,854 | -0.63(-1.78%) |
Jun 11, 2007 | 34.67 | 35.42 | 34.51 | 35.20 | 605,880 | +0.31(+0.90%) |
Jun 08, 2007 | 34.76 | 35.25 | 34.40 | 34.89 | 536,091 | +0.04(+0.12%) |
Jun 07, 2007 | 35.48 | 35.86 | 34.72 | 34.84 | 425,389 | -0.88(-2.46%) |
Jun 06, 2007 | 36.16 | 36.16 | 35.40 | 35.72 | 529,514 | -0.55(-1.51%) |
Jun 05, 2007 | 36.23 | 36.53 | 35.90 | 36.27 | 520,294 | +0.01(+0.02%) |
Jun 04, 2007 | 36.17 | 36.51 | 35.80 | 36.26 | 678,335 | +0.03(+0.07%) |
Jun 01, 2007 | 36.19 | 36.74 | 35.64 | 36.23 | 938,902 | +0.30(+0.82%) |
May 31, 2007 | 35.67 | 36.16 | 35.62 | 35.94 | 740,260 | +0.26(+0.73%) |
May 30, 2007 | 35.53 | 35.95 | 35.21 | 35.68 | 614,066 | +0.05(+0.15%) |
May 29, 2007 | 35.49 | 35.91 | 35.37 | 35.63 | 526,206 | +0.34(+0.96%) |
May 25, 2007 | 35.09 | 35.48 | 35.03 | 35.29 | 337,862 | +0.23(+0.67%) |
May 24, 2007 | 35.77 | 36.23 | 34.91 | 35.05 | 582,577 | -0.55(-1.54%) |
May 23, 2007 | 35.93 | 36.70 | 35.58 | 35.60 | 650,177 | -0.83(-2.29%) |
May 22, 2007 | 35.87 | 36.57 | 35.64 | 36.43 | 1,638,422 | +0.52(+1.45%) |
May 21, 2007 | 35.37 | 36.14 | 35.37 | 35.91 | 745,809 | +0.46(+1.30%) |
May 18, 2007 | 35.06 | 35.50 | 34.54 | 35.45 | 726,596 | +0.50(+1.44%) |
May 17, 2007 | 35.04 | 35.31 | 34.56 | 34.95 | 746,448 | -0.20(-0.57%) |
May 16, 2007 | 35.42 | 35.86 | 34.85 | 35.15 | 1,032,653 | -0.33(-0.93%) |
May 15, 2007 | 36.19 | 36.50 | 35.41 | 35.48 | 919,540 | -0.67(-1.85%) |
May 14, 2007 | 36.36 | 37.35 | 35.97 | 36.15 | 1,142,339 | -0.27(-0.74%) |
May 11, 2007 | 36.59 | 36.78 | 36.14 | 36.42 | 1,102,022 | -0.36(-0.99%) |
May 10, 2007 | 36.96 | 37.09 | 36.49 | 36.78 | 1,427,845 | -0.52(-1.40%) |
May 09, 2007 | 36.33 | 37.34 | 35.95 | 37.30 | 1,047,180 | +0.21(+0.56%) |
May 08, 2007 | 37.17 | 37.39 | 36.97 | 37.09 | 923,387 | -0.34(-0.91%) |
May 07, 2007 | 38.23 | 38.35 | 37.28 | 37.43 | 1,107,191 | -0.56(-1.49%) |
May 04, 2007 | 37.19 | 38.13 | 37.15 | 38.00 | 1,019,024 | +0.96(+2.60%) |
May 03, 2007 | 36.21 | 37.09 | 36.21 | 37.03 | 939,609 | +0.76(+2.08%) |
May 02, 2007 | 35.93 | 36.93 | 35.93 | 36.28 | 1,014,188 | +0.22(+0.60%) |