Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 45.00 | 45.30 | 44.72 | 45.04 | 16,400 | +0.35(+0.78%) |
Jul 30, 2007 | 44.85 | 45.10 | 44.33 | 44.69 | 33,600 | +0.19(+0.43%) |
Jul 27, 2007 | 43.86 | 44.78 | 43.86 | 44.50 | 84,700 | +0.56(+1.27%) |
Jul 26, 2007 | 44.37 | 44.76 | 43.74 | 43.94 | 6,900 | -0.36(-0.81%) |
Jul 25, 2007 | 43.84 | 44.37 | 43.36 | 44.30 | 12,600 | +0.61(+1.40%) |
Jul 24, 2007 | 43.68 | 43.79 | 43.54 | 43.69 | 11,500 | -0.42(-0.95%) |
Jul 23, 2007 | 44.50 | 44.50 | 44.05 | 44.11 | 20,100 | -0.65(-1.46%) |
Jul 20, 2007 | 45.11 | 45.19 | 44.62 | 44.76 | 8,900 | -0.16(-0.35%) |
Jul 19, 2007 | 44.78 | 45.09 | 44.65 | 44.92 | 17,800 | +0.27(+0.60%) |
Jul 18, 2007 | 44.35 | 44.65 | 43.85 | 44.65 | 29,400 | +0.71(+1.62%) |
Jul 17, 2007 | 44.35 | 44.44 | 43.66 | 43.94 | 19,900 | -0.17(-0.39%) |
Jul 16, 2007 | 44.25 | 44.35 | 43.89 | 44.11 | 22,200 | -0.34(-0.76%) |
Jul 13, 2007 | 44.43 | 44.60 | 44.34 | 44.45 | 5,600 | +0.19(+0.43%) |
Jul 12, 2007 | 44.20 | 44.50 | 43.98 | 44.26 | 29,700 | +0.28(+0.64%) |
Jul 11, 2007 | 44.14 | 44.33 | 43.91 | 43.98 | 41,600 | -0.28(-0.63%) |
Jul 10, 2007 | 43.76 | 44.26 | 43.75 | 44.26 | 11,600 | +0.53(+1.20%) |
Jul 09, 2007 | 44.00 | 44.10 | 43.69 | 43.73 | 13,200 | -0.21(-0.47%) |
Jul 06, 2007 | 43.98 | 43.98 | 43.67 | 43.94 | 21,600 | +0.31(+0.71%) |
Jul 05, 2007 | 43.71 | 43.71 | 43.14 | 43.63 | 40,400 | +0.55(+1.28%) |
Jul 03, 2007 | 43.10 | 43.10 | 42.99 | 43.08 | 11,500 | -0.08(-0.19%) |
Jul 02, 2007 | 42.83 | 43.16 | 42.42 | 43.16 | 14,400 | +0.33(+0.77%) |
Jun 29, 2007 | 42.77 | 43.04 | 42.59 | 42.83 | 14,000 | +0.25(+0.59%) |
Jun 28, 2007 | 42.90 | 42.90 | 42.40 | 42.58 | 16,900 | +0.09(+0.21%) |
Jun 27, 2007 | 41.92 | 42.56 | 41.70 | 42.49 | 24,200 | +0.39(+0.93%) |
Jun 26, 2007 | 42.30 | 42.34 | 42.03 | 42.10 | 22,800 | -0.43(-1.01%) |
Jun 25, 2007 | 42.20 | 42.83 | 42.00 | 42.53 | 31,000 | -0.30(-0.70%) |
Jun 22, 2007 | 42.70 | 43.00 | 42.60 | 42.83 | 28,700 | +0.14(+0.33%) |
Jun 21, 2007 | 43.10 | 43.41 | 42.69 | 42.69 | 47,400 | -0.32(-0.74%) |
Jun 20, 2007 | 43.04 | 43.04 | 42.61 | 43.01 | 21,200 | -0.24(-0.56%) |
Jun 19, 2007 | 43.27 | 43.40 | 42.92 | 43.25 | 42,100 | -0.43(-0.98%) |
Jun 18, 2007 | 43.43 | 43.68 | 43.33 | 43.68 | 29,600 | +0.29(+0.67%) |
Jun 15, 2007 | 43.22 | 43.50 | 43.00 | 43.39 | 80,100 | +0.24(+0.56%) |
Jun 14, 2007 | 42.70 | 43.15 | 42.65 | 43.15 | 84,300 | +1.00(+2.37%) |
Jun 13, 2007 | 41.78 | 42.50 | 41.65 | 42.15 | 21,200 | +0.28(+0.67%) |
Jun 12, 2007 | 41.80 | 42.05 | 41.62 | 41.87 | 53,600 | -0.19(-0.45%) |
Jun 11, 2007 | 41.70 | 42.14 | 41.47 | 42.06 | 23,300 | +0.58(+1.40%) |
Jun 08, 2007 | 42.02 | 42.19 | 41.31 | 41.48 | 74,200 | -1.06(-2.49%) |
Jun 07, 2007 | 42.25 | 42.76 | 42.25 | 42.54 | 24,500 | +0.24(+0.57%) |
Jun 06, 2007 | 42.30 | 42.46 | 42.06 | 42.30 | 24,100 | -0.03(-0.07%) |
Jun 05, 2007 | 42.30 | 42.63 | 42.30 | 42.33 | 7,700 | -0.27(-0.63%) |
Jun 04, 2007 | 41.80 | 42.74 | 41.52 | 42.60 | 51,300 | +0.57(+1.36%) |
Jun 01, 2007 | 41.41 | 42.08 | 41.41 | 42.03 | 64,200 | +0.47(+1.13%) |
May 31, 2007 | 41.20 | 41.60 | 41.02 | 41.56 | 142,600 | +0.31(+0.76%) |
May 30, 2007 | 41.20 | 41.29 | 41.11 | 41.25 | 21,300 | +0.11(+0.26%) |
May 29, 2007 | 41.57 | 41.58 | 40.77 | 41.14 | 52,500 | -0.91(-2.16%) |
May 25, 2007 | 41.82 | 42.05 | 41.57 | 42.05 | 95,000 | +0.38(+0.91%) |
May 24, 2007 | 42.00 | 42.20 | 41.44 | 41.67 | 45,600 | -0.24(-0.57%) |
May 23, 2007 | 41.80 | 42.19 | 41.77 | 41.91 | 51,200 | +0.01(+0.02%) |
May 22, 2007 | 42.34 | 42.34 | 41.86 | 41.90 | 55,500 | -0.71(-1.67%) |
May 21, 2007 | 41.95 | 42.69 | 41.95 | 42.61 | 99,100 | +0.57(+1.36%) |
May 18, 2007 | 42.25 | 42.38 | 41.99 | 42.04 | 47,500 | -0.18(-0.43%) |
May 17, 2007 | 41.57 | 42.22 | 41.50 | 42.22 | 49,600 | +0.90(+2.18%) |
May 16, 2007 | 41.70 | 41.70 | 41.14 | 41.32 | 38,800 | -0.40(-0.96%) |
May 15, 2007 | 41.29 | 41.77 | 41.27 | 41.72 | 76,500 | +0.33(+0.80%) |
May 14, 2007 | 41.72 | 41.72 | 41.33 | 41.39 | 65,200 | -0.09(-0.22%) |
May 11, 2007 | 41.30 | 41.58 | 41.15 | 41.48 | 27,500 | +0.40(+0.97%) |
May 10, 2007 | 41.15 | 41.21 | 40.91 | 41.08 | 19,000 | +0.12(+0.29%) |
May 09, 2007 | 41.12 | 41.12 | 40.65 | 40.96 | 32,900 | -0.21(-0.51%) |
May 08, 2007 | 40.90 | 41.24 | 40.85 | 41.17 | 33,200 | +0.07(+0.17%) |
May 07, 2007 | 41.25 | 41.25 | 40.76 | 41.10 | 55,900 | -0.31(-0.75%) |
May 04, 2007 | 41.85 | 41.97 | 41.19 | 41.41 | 43,100 | -0.28(-0.67%) |
May 03, 2007 | 41.52 | 41.75 | 41.40 | 41.69 | 36,800 | +0.26(+0.63%) |
May 02, 2007 | 41.91 | 41.91 | 41.17 | 41.43 | 89,300 | -0.39(-0.93%) |