Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 41.73 | 41.75 | 40.16 | 40.25 | 1,643,265 | -0.71(-1.74%) |
Jul 30, 2007 | 39.95 | 41.21 | 39.84 | 40.96 | 1,675,762 | +1.26(+3.18%) |
Jul 27, 2007 | 39.84 | 41.30 | 39.49 | 39.70 | 2,397,278 | -0.63(-1.56%) |
Jul 26, 2007 | 42.14 | 42.31 | 39.88 | 40.33 | 3,832,722 | -2.44(-5.70%) |
Jul 25, 2007 | 43.83 | 43.84 | 41.71 | 42.76 | 2,434,363 | -0.61(-1.41%) |
Jul 24, 2007 | 43.52 | 44.44 | 43.21 | 43.38 | 3,901,728 | -0.42(-0.96%) |
Jul 23, 2007 | 43.98 | 43.98 | 42.76 | 43.80 | 2,157,106 | -0.12(-0.28%) |
Jul 20, 2007 | 43.19 | 44.73 | 43.19 | 43.92 | 1,946,956 | +0.09(+0.21%) |
Jul 19, 2007 | 45.34 | 46.16 | 43.52 | 43.83 | 4,808,914 | -2.92(-6.24%) |
Jul 18, 2007 | 47.92 | 48.10 | 46.43 | 46.75 | 2,129,827 | -1.48(-3.07%) |
Jul 17, 2007 | 47.78 | 48.34 | 47.55 | 48.23 | 1,042,139 | +0.34(+0.72%) |
Jul 16, 2007 | 48.11 | 48.40 | 47.54 | 47.88 | 989,663 | -0.18(-0.38%) |
Jul 13, 2007 | 48.40 | 48.53 | 47.42 | 48.07 | 987,575 | -0.34(-0.70%) |
Jul 12, 2007 | 47.31 | 48.53 | 47.23 | 48.40 | 1,557,330 | +1.76(+3.78%) |
Jul 11, 2007 | 46.04 | 47.61 | 46.01 | 46.64 | 1,707,045 | +1.08(+2.37%) |
Jul 10, 2007 | 46.35 | 46.55 | 45.35 | 45.56 | 1,262,091 | -0.64(-1.39%) |
Jul 09, 2007 | 44.97 | 46.33 | 45.39 | 46.20 | 1,532,399 | +1.38(+3.08%) |
Jul 06, 2007 | 44.20 | 44.96 | 44.01 | 44.83 | 775,989 | +0.53(+1.19%) |
Jul 05, 2007 | 44.05 | 44.81 | 43.79 | 44.30 | 1,235,578 | +0.57(+1.31%) |
Jul 03, 2007 | 44.43 | 44.43 | 43.62 | 43.72 | 432,047 | -0.34(-0.78%) |
Jul 02, 2007 | 43.45 | 44.07 | 43.28 | 44.07 | 1,639,432 | +0.97(+2.24%) |
Jun 29, 2007 | 42.96 | 43.70 | 42.68 | 43.10 | 1,291,444 | +0.21(+0.48%) |
Jun 28, 2007 | 42.52 | 43.48 | 42.52 | 42.90 | 825,464 | +0.34(+0.81%) |
Jun 27, 2007 | 43.06 | 43.06 | 40.61 | 42.55 | 2,342,717 | -0.29(-0.68%) |
Jun 26, 2007 | 43.45 | 43.94 | 42.79 | 42.84 | 1,808,335 | -0.84(-1.93%) |
Jun 25, 2007 | 44.55 | 44.72 | 43.36 | 43.68 | 1,291,705 | -0.04(-0.09%) |
Jun 22, 2007 | 44.43 | 44.43 | 43.40 | 43.72 | 1,127,762 | -0.70(-1.59%) |
Jun 21, 2007 | 44.46 | 44.63 | 43.55 | 44.43 | 1,432,806 | +0.02(+0.03%) |
Jun 20, 2007 | 44.79 | 45.38 | 44.18 | 44.41 | 1,047,879 | -0.38(-0.84%) |
Jun 19, 2007 | 44.95 | 45.03 | 44.40 | 44.79 | 812,667 | -0.30(-0.66%) |
Jun 18, 2007 | 45.91 | 45.94 | 44.93 | 45.09 | 1,060,409 | -0.28(-0.61%) |
Jun 15, 2007 | 45.47 | 45.91 | 45.21 | 45.36 | 767,896 | +0.33(+0.73%) |
Jun 14, 2007 | 43.77 | 45.35 | 43.74 | 45.03 | 1,575,473 | +1.39(+3.18%) |
Jun 13, 2007 | 43.12 | 44.07 | 42.82 | 43.65 | 1,731,193 | +0.65(+1.51%) |
Jun 12, 2007 | 44.05 | 44.32 | 42.83 | 42.99 | 1,737,850 | -1.33(-2.99%) |
Jun 11, 2007 | 44.14 | 44.62 | 43.72 | 44.32 | 1,888,821 | -0.51(-1.14%) |
Jun 08, 2007 | 44.60 | 45.14 | 43.98 | 44.83 | 2,282,226 | +0.21(+0.46%) |
Jun 07, 2007 | 46.71 | 46.84 | 44.19 | 44.63 | 2,241,513 | -2.08(-4.46%) |
Jun 06, 2007 | 47.35 | 47.38 | 46.20 | 46.71 | 1,365,975 | -0.64(-1.34%) |
Jun 05, 2007 | 47.24 | 47.68 | 46.94 | 47.35 | 1,024,005 | -0.18(-0.39%) |
Jun 04, 2007 | 47.89 | 48.16 | 47.42 | 47.53 | 767,374 | -0.28(-0.58%) |
Jun 01, 2007 | 47.09 | 48.78 | 47.09 | 47.81 | 1,921,398 | +0.79(+1.68%) |
May 31, 2007 | 47.20 | 47.28 | 46.45 | 47.02 | 1,518,302 | +0.72(+1.56%) |
May 30, 2007 | 45.80 | 46.30 | 45.20 | 46.30 | 1,296,143 | +0.44(+0.95%) |
May 29, 2007 | 46.16 | 46.50 | 45.47 | 45.86 | 820,312 | -0.08(-0.18%) |
May 25, 2007 | 45.97 | 46.22 | 45.61 | 45.94 | 858,352 | +0.59(+1.30%) |
May 24, 2007 | 47.33 | 47.50 | 45.21 | 45.35 | 1,363,070 | -1.90(-4.02%) |
May 23, 2007 | 47.08 | 48.18 | 46.73 | 47.25 | 1,692,491 | +1.00(+2.15%) |
May 22, 2007 | 47.24 | 47.05 | 46.22 | 46.26 | 1,421,537 | -1.07(-2.27%) |
May 21, 2007 | 47.30 | 47.81 | 46.96 | 47.33 | 885,962 | +0.28(+0.59%) |
May 18, 2007 | 47.12 | 47.35 | 46.78 | 47.05 | 691,178 | +0.09(+0.20%) |
May 17, 2007 | 46.63 | 47.11 | 46.36 | 46.96 | 1,028,691 | +0.09(+0.20%) |
May 16, 2007 | 47.04 | 47.32 | 46.28 | 46.87 | 894,378 | -0.11(-0.24%) |
May 15, 2007 | 47.18 | 47.78 | 46.63 | 46.99 | 1,219,784 | -0.38(-0.79%) |
May 14, 2007 | 48.00 | 48.46 | 47.01 | 47.36 | 877,977 | -0.39(-0.82%) |
May 11, 2007 | 47.64 | 48.04 | 47.31 | 47.75 | 988,293 | +0.17(+0.35%) |
May 10, 2007 | 49.03 | 48.54 | 46.95 | 47.58 | 1,608,205 | -1.26(-2.59%) |
May 09, 2007 | 47.98 | 49.13 | 47.88 | 48.85 | 2,119,122 | +0.87(+1.80%) |
May 08, 2007 | 47.50 | 48.49 | 47.23 | 47.98 | 1,802,331 | +0.82(+1.74%) |
May 07, 2007 | 46.84 | 48.01 | 46.92 | 47.16 | 1,237,574 | +0.66(+1.42%) |
May 04, 2007 | 47.64 | 47.64 | 46.25 | 46.50 | 1,113,273 | -0.54(-1.14%) |
May 03, 2007 | 48.61 | 47.44 | 46.52 | 47.04 | 1,226,792 | +0.91(+1.98%) |
May 02, 2007 | 45.97 | 47.04 | 45.75 | 46.13 | 1,173,642 | +0.61(+1.35%) |