Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 38.93 | 39.19 | 37.89 | 37.93 | 2,866,615 | -0.57(-1.49%) |
Jul 30, 2007 | 37.85 | 38.60 | 37.27 | 38.50 | 2,221,031 | +0.74(+1.97%) |
Jul 27, 2007 | 38.07 | 38.15 | 37.36 | 37.76 | 2,214,496 | -0.14(-0.38%) |
Jul 26, 2007 | 38.77 | 38.91 | 37.04 | 37.90 | 3,619,850 | -1.32(-3.36%) |
Jul 25, 2007 | 39.64 | 39.86 | 39.18 | 39.22 | 1,929,230 | -0.46(-1.15%) |
Jul 24, 2007 | 40.17 | 40.57 | 39.47 | 39.68 | 1,685,901 | -0.46(-1.14%) |
Jul 23, 2007 | 39.76 | 40.39 | 39.71 | 40.13 | 2,667,831 | +0.59(+1.50%) |
Jul 20, 2007 | 39.97 | 39.97 | 39.04 | 39.54 | 1,464,393 | -0.36(-0.90%) |
Jul 19, 2007 | 40.28 | 40.43 | 39.84 | 39.90 | 1,831,262 | -0.06(-0.16%) |
Jul 18, 2007 | 38.98 | 40.09 | 38.81 | 39.96 | 1,608,867 | +0.96(+2.46%) |
Jul 17, 2007 | 39.43 | 39.60 | 38.87 | 39.00 | 1,547,749 | -0.39(-0.98%) |
Jul 16, 2007 | 39.52 | 39.63 | 39.28 | 39.39 | 792,654 | -0.13(-0.32%) |
Jul 13, 2007 | 39.46 | 39.61 | 39.35 | 39.52 | 921,287 | -0.04(-0.11%) |
Jul 12, 2007 | 39.46 | 39.60 | 39.21 | 39.56 | 1,395,608 | +0.28(+0.71%) |
Jul 11, 2007 | 38.83 | 39.47 | 38.83 | 39.28 | 1,255,848 | +0.39(+0.99%) |
Jul 10, 2007 | 39.51 | 39.57 | 38.76 | 38.90 | 1,216,573 | -0.62(-1.57%) |
Jul 09, 2007 | 39.86 | 39.95 | 39.45 | 39.52 | 1,023,933 | -0.45(-1.12%) |
Jul 06, 2007 | 39.50 | 40.05 | 39.49 | 39.96 | 1,555,966 | +0.62(+1.57%) |
Jul 05, 2007 | 39.04 | 39.42 | 38.88 | 39.34 | 972,176 | +0.30(+0.78%) |
Jul 03, 2007 | 39.41 | 39.41 | 39.01 | 39.04 | 548,320 | -0.37(-0.93%) |
Jul 02, 2007 | 38.85 | 39.61 | 38.85 | 39.41 | 1,869,599 | +0.51(+1.31%) |
Jun 29, 2007 | 38.87 | 39.21 | 38.56 | 38.90 | 1,024,988 | -0.03(-0.07%) |
Jun 28, 2007 | 38.88 | 39.39 | 38.88 | 38.92 | 1,189,378 | +0.04(+0.09%) |
Jun 27, 2007 | 38.43 | 39.19 | 38.25 | 38.89 | 2,093,624 | +0.42(+1.10%) |
Jun 26, 2007 | 38.81 | 38.91 | 38.34 | 38.47 | 1,288,164 | -0.17(-0.44%) |
Jun 25, 2007 | 38.56 | 38.97 | 38.39 | 38.64 | 1,958,505 | -0.19(-0.48%) |
Jun 22, 2007 | 38.92 | 39.10 | 38.62 | 38.82 | 1,814,170 | -0.25(-0.64%) |
Jun 21, 2007 | 39.10 | 39.36 | 38.73 | 39.08 | 1,459,002 | -0.14(-0.37%) |
Jun 20, 2007 | 39.69 | 39.78 | 39.12 | 39.22 | 1,551,311 | -0.44(-1.11%) |
Jun 19, 2007 | 38.87 | 39.79 | 38.79 | 39.66 | 2,175,716 | +0.73(+1.87%) |
Jun 18, 2007 | 39.03 | 39.40 | 38.79 | 38.93 | 3,046,203 | -0.46(-1.16%) |
Jun 15, 2007 | 40.65 | 40.76 | 39.22 | 39.39 | 4,699,204 | -0.91(-2.25%) |
Jun 14, 2007 | 40.57 | 40.89 | 40.13 | 40.30 | 2,485,577 | +0.00(+0.00%) |
Jun 13, 2007 | 40.40 | 40.54 | 40.05 | 40.30 | 1,374,694 | -0.27(-0.66%) |
Jun 12, 2007 | 40.45 | 40.98 | 40.25 | 40.56 | 1,800,181 | -0.15(-0.37%) |
Jun 11, 2007 | 40.77 | 40.85 | 40.44 | 40.72 | 1,185,039 | +0.01(+0.02%) |
Jun 08, 2007 | 40.37 | 41.02 | 40.00 | 40.71 | 1,416,344 | +0.22(+0.53%) |
Jun 07, 2007 | 40.41 | 40.56 | 39.68 | 40.49 | 4,538,048 | -0.15(-0.37%) |
Jun 06, 2007 | 41.11 | 41.25 | 40.43 | 40.65 | 2,288,297 | -0.56(-1.35%) |
Jun 05, 2007 | 42.30 | 42.33 | 41.01 | 41.20 | 1,553,739 | -1.03(-2.44%) |
Jun 04, 2007 | 41.63 | 42.30 | 41.63 | 42.23 | 1,429,951 | +0.39(+0.94%) |
Jun 01, 2007 | 41.52 | 42.14 | 41.03 | 41.84 | 2,012,953 | +0.53(+1.28%) |
May 31, 2007 | 42.04 | 42.04 | 41.19 | 41.31 | 1,650,643 | -0.72(-1.71%) |
May 30, 2007 | 42.14 | 42.29 | 41.40 | 42.03 | 2,787,263 | -0.18(-0.42%) |
May 29, 2007 | 42.56 | 42.64 | 41.98 | 42.21 | 1,664,450 | -0.48(-1.11%) |
May 25, 2007 | 42.32 | 43.05 | 42.17 | 42.68 | 1,346,244 | +0.34(+0.80%) |
May 24, 2007 | 43.97 | 44.11 | 42.24 | 42.34 | 2,153,183 | -1.49(-3.40%) |
May 23, 2007 | 43.34 | 44.02 | 43.27 | 43.83 | 1,913,464 | +0.39(+0.91%) |
May 22, 2007 | 44.20 | 44.31 | 43.38 | 43.43 | 1,808,667 | -1.01(-2.28%) |
May 21, 2007 | 44.17 | 44.51 | 43.81 | 44.45 | 1,064,621 | +0.29(+0.65%) |
May 18, 2007 | 43.53 | 44.34 | 43.18 | 44.16 | 2,242,773 | +0.68(+1.57%) |
May 17, 2007 | 43.90 | 43.90 | 43.22 | 43.48 | 1,196,120 | -0.45(-1.02%) |
May 16, 2007 | 43.18 | 43.95 | 42.98 | 43.93 | 2,225,830 | +1.11(+2.60%) |
May 15, 2007 | 42.86 | 43.22 | 42.58 | 42.82 | 2,633,554 | -0.35(-0.81%) |
May 14, 2007 | 43.67 | 43.81 | 42.81 | 43.17 | 2,066,119 | -0.90(-2.04%) |
May 11, 2007 | 43.42 | 44.14 | 42.47 | 44.06 | 1,758,446 | +0.73(+1.68%) |
May 10, 2007 | 42.35 | 43.60 | 41.94 | 43.34 | 3,071,598 | +0.13(+0.31%) |
May 09, 2007 | 43.31 | 43.54 | 43.11 | 43.20 | 1,565,014 | -0.30(-0.70%) |
May 08, 2007 | 43.39 | 43.60 | 43.32 | 43.51 | 1,888,872 | +0.09(+0.21%) |
May 07, 2007 | 44.01 | 44.01 | 43.38 | 43.42 | 1,965,849 | -0.44(-1.00%) |
May 04, 2007 | 44.04 | 44.56 | 43.77 | 43.86 | 2,119,575 | -0.11(-0.24%) |
May 03, 2007 | 43.86 | 43.96 | 43.47 | 43.96 | 2,104,490 | +0.36(+0.82%) |
May 02, 2007 | 42.96 | 43.81 | 42.92 | 43.60 | 3,341,941 | +0.78(+1.82%) |