Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 42.58 | 43.25 | 42.40 | 43.00 | 54,500 | +0.59(+1.39%) |
Jul 30, 2007 | 42.70 | 42.70 | 42.06 | 42.41 | 49,700 | -0.13(-0.31%) |
Jul 27, 2007 | 41.66 | 42.60 | 41.63 | 42.54 | 50,500 | +1.24(+3.00%) |
Jul 26, 2007 | 42.51 | 42.64 | 41.24 | 41.30 | 159,600 | -0.70(-1.67%) |
Jul 25, 2007 | 40.80 | 42.05 | 40.64 | 42.00 | 66,000 | +1.44(+3.55%) |
Jul 24, 2007 | 40.60 | 40.86 | 40.28 | 40.56 | 47,600 | -0.83(-2.01%) |
Jul 23, 2007 | 41.34 | 41.44 | 41.15 | 41.39 | 37,900 | -0.55(-1.31%) |
Jul 20, 2007 | 42.05 | 42.15 | 41.74 | 41.94 | 51,600 | -0.11(-0.26%) |
Jul 19, 2007 | 41.83 | 42.05 | 41.47 | 42.05 | 38,300 | +0.50(+1.20%) |
Jul 18, 2007 | 41.17 | 41.64 | 41.01 | 41.55 | 60,500 | +0.64(+1.56%) |
Jul 17, 2007 | 41.35 | 41.55 | 40.66 | 40.91 | 51,400 | -0.04(-0.10%) |
Jul 16, 2007 | 40.90 | 41.12 | 40.72 | 40.95 | 34,200 | +0.03(+0.08%) |
Jul 13, 2007 | 40.60 | 40.99 | 40.51 | 40.92 | 37,200 | +0.71(+1.76%) |
Jul 12, 2007 | 40.63 | 40.76 | 39.84 | 40.21 | 73,200 | +0.05(+0.12%) |
Jul 11, 2007 | 40.20 | 40.38 | 40.04 | 40.16 | 16,500 | -0.06(-0.15%) |
Jul 10, 2007 | 39.81 | 40.41 | 39.81 | 40.22 | 51,800 | +0.34(+0.85%) |
Jul 09, 2007 | 40.15 | 40.35 | 39.76 | 39.88 | 26,100 | -0.33(-0.82%) |
Jul 06, 2007 | 40.25 | 40.40 | 40.01 | 40.21 | 46,700 | +0.47(+1.18%) |
Jul 05, 2007 | 39.93 | 40.02 | 39.20 | 39.74 | 88,300 | +0.45(+1.15%) |
Jul 03, 2007 | 39.25 | 39.85 | 39.05 | 39.29 | 41,000 | -0.05(-0.13%) |
Jul 02, 2007 | 38.74 | 39.39 | 38.56 | 39.34 | 90,600 | +0.36(+0.92%) |
Jun 29, 2007 | 38.80 | 39.25 | 38.76 | 38.98 | 69,300 | +0.48(+1.25%) |
Jun 28, 2007 | 38.60 | 38.95 | 38.45 | 38.50 | 76,600 | +0.36(+0.94%) |
Jun 27, 2007 | 37.19 | 38.43 | 37.11 | 38.14 | 79,600 | +0.59(+1.57%) |
Jun 26, 2007 | 38.01 | 37.95 | 37.42 | 37.55 | 56,900 | -0.65(-1.70%) |
Jun 25, 2007 | 37.44 | 38.37 | 37.42 | 38.20 | 51,000 | -0.03(-0.08%) |
Jun 22, 2007 | 38.20 | 38.40 | 38.00 | 38.23 | 187,100 | +0.29(+0.76%) |
Jun 21, 2007 | 38.45 | 38.53 | 37.74 | 37.94 | 45,100 | -0.03(-0.08%) |
Jun 20, 2007 | 38.35 | 38.43 | 37.43 | 37.97 | 247,600 | -0.38(-0.99%) |
Jun 19, 2007 | 38.34 | 38.77 | 38.06 | 38.35 | 104,200 | +0.02(+0.05%) |
Jun 18, 2007 | 37.80 | 38.45 | 37.65 | 38.33 | 53,300 | +0.44(+1.16%) |
Jun 15, 2007 | 37.72 | 37.96 | 37.53 | 37.89 | 55,700 | +0.31(+0.82%) |
Jun 14, 2007 | 37.20 | 37.73 | 37.20 | 37.58 | 139,700 | +0.76(+2.06%) |
Jun 13, 2007 | 36.29 | 37.03 | 36.26 | 36.82 | 98,400 | +0.53(+1.46%) |
Jun 12, 2007 | 36.50 | 36.60 | 36.22 | 36.29 | 81,200 | -0.36(-0.98%) |
Jun 11, 2007 | 36.30 | 36.77 | 36.06 | 36.65 | 86,300 | +0.59(+1.64%) |
Jun 08, 2007 | 36.50 | 36.91 | 35.97 | 36.06 | 251,000 | -1.24(-3.33%) |
Jun 07, 2007 | 36.88 | 37.57 | 36.75 | 37.30 | 114,200 | +0.52(+1.41%) |
Jun 06, 2007 | 36.57 | 36.92 | 36.42 | 36.78 | 135,300 | +0.19(+0.52%) |
Jun 05, 2007 | 36.56 | 36.86 | 36.42 | 36.59 | 38,200 | -0.22(-0.60%) |
Jun 04, 2007 | 36.30 | 37.06 | 36.24 | 36.81 | 131,500 | +0.58(+1.60%) |
Jun 01, 2007 | 35.89 | 36.38 | 35.76 | 36.23 | 74,000 | +0.44(+1.23%) |
May 31, 2007 | 35.15 | 35.79 | 34.81 | 35.79 | 210,000 | +0.45(+1.27%) |
May 30, 2007 | 35.40 | 35.57 | 35.28 | 35.34 | 63,600 | +0.03(+0.08%) |
May 29, 2007 | 35.80 | 35.80 | 34.85 | 35.31 | 218,700 | -1.00(-2.75%) |
May 25, 2007 | 36.10 | 36.34 | 35.80 | 36.31 | 87,200 | +0.51(+1.42%) |
May 24, 2007 | 36.50 | 36.62 | 35.57 | 35.80 | 98,500 | -0.84(-2.29%) |
May 23, 2007 | 36.50 | 36.81 | 36.24 | 36.64 | 98,400 | +0.09(+0.24%) |
May 22, 2007 | 37.05 | 37.05 | 36.43 | 36.55 | 96,000 | -0.64(-1.72%) |
May 21, 2007 | 36.80 | 37.35 | 36.38 | 37.19 | 244,700 | +0.54(+1.47%) |
May 18, 2007 | 36.80 | 36.97 | 36.55 | 36.65 | 159,500 | -0.05(-0.14%) |
May 17, 2007 | 35.60 | 36.70 | 35.60 | 36.70 | 149,300 | +1.17(+3.29%) |
May 16, 2007 | 35.65 | 35.67 | 35.17 | 35.53 | 198,300 | -0.36(-1.00%) |
May 15, 2007 | 35.50 | 35.98 | 35.47 | 35.89 | 114,500 | +0.39(+1.10%) |
May 14, 2007 | 35.85 | 35.85 | 35.39 | 35.50 | 68,200 | -0.12(-0.34%) |
May 11, 2007 | 35.58 | 35.71 | 35.29 | 35.62 | 103,700 | +0.27(+0.76%) |
May 10, 2007 | 35.42 | 35.62 | 35.02 | 35.35 | 69,700 | +0.25(+0.71%) |
May 09, 2007 | 35.56 | 35.63 | 34.70 | 35.10 | 119,500 | -0.45(-1.27%) |
May 08, 2007 | 35.25 | 35.69 | 35.00 | 35.55 | 93,800 | +0.32(+0.91%) |
May 07, 2007 | 35.00 | 35.32 | 34.78 | 35.23 | 128,100 | -0.11(-0.31%) |
May 04, 2007 | 36.23 | 36.19 | 35.25 | 35.34 | 408,900 | -0.75(-2.08%) |
May 03, 2007 | 36.15 | 36.32 | 35.87 | 36.09 | 232,600 | -0.23(-0.63%) |
May 02, 2007 | 36.75 | 36.75 | 36.05 | 36.32 | 154,100 | -0.56(-1.51%) |