Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 40.78 | 42.22 | 39.10 | 39.37 | 2,115,298 | -0.26(-0.66%) |
Jul 30, 2007 | 39.13 | 40.00 | 38.74 | 39.63 | 728,480 | +0.84(+2.15%) |
Jul 27, 2007 | 40.05 | 40.20 | 38.63 | 38.79 | 1,776,891 | -1.02(-2.56%) |
Jul 26, 2007 | 40.35 | 40.56 | 39.03 | 39.81 | 992,047 | -1.07(-2.61%) |
Jul 25, 2007 | 39.86 | 41.08 | 39.44 | 40.88 | 1,066,684 | +1.06(+2.66%) |
Jul 24, 2007 | 40.44 | 40.80 | 39.65 | 39.82 | 965,960 | -1.02(-2.50%) |
Jul 23, 2007 | 41.40 | 41.44 | 40.64 | 40.84 | 1,021,945 | -0.63(-1.52%) |
Jul 20, 2007 | 43.03 | 43.19 | 41.39 | 41.47 | 1,352,081 | -1.40(-3.26%) |
Jul 19, 2007 | 42.98 | 43.21 | 42.72 | 42.87 | 484,438 | -0.04(-0.09%) |
Jul 18, 2007 | 43.70 | 43.81 | 42.63 | 42.91 | 1,032,624 | -1.08(-2.45%) |
Jul 17, 2007 | 44.07 | 44.69 | 43.98 | 43.99 | 214,619 | -0.22(-0.51%) |
Jul 16, 2007 | 45.64 | 45.64 | 44.15 | 44.21 | 448,805 | -1.43(-3.13%) |
Jul 13, 2007 | 44.66 | 45.92 | 44.50 | 45.64 | 976,394 | +0.98(+2.20%) |
Jul 12, 2007 | 43.99 | 44.66 | 43.87 | 44.66 | 454,366 | +0.69(+1.57%) |
Jul 11, 2007 | 44.03 | 44.18 | 43.52 | 43.97 | 746,739 | -0.22(-0.51%) |
Jul 10, 2007 | 45.15 | 45.29 | 44.02 | 44.19 | 666,514 | -1.11(-2.44%) |
Jul 09, 2007 | 45.54 | 45.64 | 44.88 | 45.30 | 264,257 | -0.34(-0.74%) |
Jul 06, 2007 | 45.54 | 45.96 | 45.27 | 45.64 | 588,864 | +0.27(+0.60%) |
Jul 05, 2007 | 45.48 | 45.97 | 45.21 | 45.37 | 661,262 | -0.11(-0.23%) |
Jul 03, 2007 | 45.83 | 45.85 | 45.20 | 45.47 | 314,102 | -0.05(-0.11%) |
Jul 02, 2007 | 45.00 | 45.58 | 44.62 | 45.52 | 594,322 | +0.52(+1.17%) |
Jun 29, 2007 | 45.55 | 45.55 | 44.77 | 45.00 | 745,915 | -0.26(-0.58%) |
Jun 28, 2007 | 45.05 | 45.44 | 44.66 | 45.26 | 488,660 | +0.21(+0.47%) |
Jun 27, 2007 | 44.38 | 45.35 | 43.84 | 45.05 | 784,225 | +0.39(+0.87%) |
Jun 26, 2007 | 45.10 | 45.44 | 44.43 | 44.66 | 609,049 | -0.45(-0.99%) |
Jun 25, 2007 | 45.93 | 46.31 | 44.86 | 45.10 | 793,803 | -0.18(-0.41%) |
Jun 22, 2007 | 46.08 | 46.24 | 45.27 | 45.29 | 649,625 | -1.03(-2.22%) |
Jun 21, 2007 | 46.59 | 46.59 | 45.99 | 46.32 | 888,136 | -0.29(-0.62%) |
Jun 20, 2007 | 47.04 | 47.23 | 46.45 | 46.61 | 582,479 | -0.48(-1.01%) |
Jun 19, 2007 | 45.40 | 47.25 | 45.38 | 47.08 | 1,032,829 | +1.45(+3.17%) |
Jun 18, 2007 | 46.08 | 46.14 | 45.23 | 45.64 | 1,694,504 | -0.31(-0.68%) |
Jun 15, 2007 | 46.70 | 46.84 | 45.94 | 45.95 | 1,095,856 | -0.60(-1.29%) |
Jun 14, 2007 | 46.86 | 47.02 | 46.54 | 46.55 | 770,734 | -0.20(-0.44%) |
Jun 13, 2007 | 46.37 | 46.75 | 45.74 | 46.75 | 1,470,513 | +0.28(+0.61%) |
Jun 12, 2007 | 47.39 | 47.43 | 46.16 | 46.47 | 761,054 | -0.91(-1.93%) |
Jun 11, 2007 | 47.60 | 48.01 | 47.19 | 47.39 | 531,914 | -0.44(-0.91%) |
Jun 08, 2007 | 47.01 | 48.03 | 47.00 | 47.82 | 603,127 | +0.62(+1.32%) |
Jun 07, 2007 | 48.26 | 48.82 | 47.19 | 47.20 | 1,019,385 | -1.11(-2.29%) |
Jun 06, 2007 | 48.26 | 48.32 | 47.61 | 48.31 | 1,096,577 | +0.05(+0.10%) |
Jun 05, 2007 | 49.05 | 49.32 | 48.14 | 48.26 | 916,869 | -0.99(-2.01%) |
Jun 04, 2007 | 49.46 | 50.02 | 49.04 | 49.25 | 875,881 | -0.60(-1.21%) |
Jun 01, 2007 | 51.10 | 51.10 | 49.60 | 49.85 | 731,291 | -0.97(-1.91%) |
May 31, 2007 | 51.41 | 51.43 | 50.44 | 50.82 | 590,924 | -0.58(-1.13%) |
May 30, 2007 | 50.76 | 51.67 | 50.44 | 51.41 | 684,948 | +0.40(+0.78%) |
May 29, 2007 | 50.37 | 51.08 | 49.89 | 51.01 | 660,644 | +0.64(+1.27%) |
May 25, 2007 | 50.06 | 51.61 | 49.85 | 50.37 | 1,276,799 | +0.22(+0.45%) |
May 24, 2007 | 51.54 | 51.56 | 49.50 | 50.14 | 2,590,519 | -1.39(-2.69%) |
May 23, 2007 | 53.89 | 54.55 | 51.53 | 51.53 | 1,614,485 | -2.36(-4.38%) |
May 22, 2007 | 53.85 | 55.71 | 53.66 | 53.89 | 1,233,134 | +0.73(+1.37%) |
May 21, 2007 | 52.88 | 54.07 | 52.88 | 53.16 | 468,372 | +0.39(+0.74%) |
May 18, 2007 | 53.70 | 53.78 | 52.47 | 52.77 | 670,634 | -0.92(-1.72%) |
May 17, 2007 | 53.79 | 53.94 | 53.26 | 53.70 | 337,238 | -0.41(-0.75%) |
May 16, 2007 | 54.78 | 54.91 | 53.41 | 54.11 | 525,529 | -0.76(-1.38%) |
May 15, 2007 | 55.07 | 55.54 | 54.38 | 54.86 | 666,834 | -0.22(-0.41%) |
May 14, 2007 | 56.07 | 56.41 | 55.08 | 55.09 | 535,106 | -0.84(-1.51%) |
May 11, 2007 | 56.03 | 56.66 | 55.49 | 55.93 | 513,170 | -0.03(-0.05%) |
May 10, 2007 | 57.27 | 57.62 | 55.79 | 55.96 | 519,507 | -1.63(-2.83%) |
May 09, 2007 | 57.34 | 57.98 | 57.26 | 57.59 | 462,502 | -0.14(-0.24%) |
May 08, 2007 | 56.34 | 59.09 | 56.26 | 57.73 | 1,544,147 | +1.39(+2.46%) |
May 07, 2007 | 55.54 | 56.37 | 55.41 | 56.34 | 376,613 | +0.70(+1.26%) |
May 04, 2007 | 55.64 | 56.08 | 55.35 | 55.64 | 833,658 | +0.00(+0.00%) |
May 03, 2007 | 55.45 | 56.27 | 55.27 | 55.64 | 633,215 | +0.16(+0.30%) |
May 02, 2007 | 55.50 | 57.29 | 55.09 | 55.47 | 773,618 | +0.08(+0.14%) |