Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 43.37 | 43.37 | 42.60 | 42.60 | 31,916 | -0.25(-0.59%) |
Jul 30, 2007 | 42.60 | 42.89 | 42.53 | 42.85 | 36,722 | +0.14(+0.32%) |
Jul 27, 2007 | 43.59 | 43.76 | 42.71 | 42.71 | 78,374 | -1.37(-3.11%) |
Jul 26, 2007 | 44.83 | 44.83 | 43.90 | 44.08 | 42,760 | -1.03(-2.28%) |
Jul 25, 2007 | 45.24 | 45.24 | 44.91 | 45.11 | 13,062 | +0.09(+0.20%) |
Jul 24, 2007 | 45.52 | 45.57 | 44.99 | 45.02 | 54,590 | -0.84(-1.84%) |
Jul 23, 2007 | 45.73 | 46.05 | 45.66 | 45.87 | 31,300 | +0.62(+1.36%) |
Jul 20, 2007 | 45.73 | 45.73 | 45.23 | 45.25 | 24,769 | -0.63(-1.38%) |
Jul 19, 2007 | 45.93 | 45.96 | 45.65 | 45.88 | 76,772 | +0.29(+0.64%) |
Jul 18, 2007 | 45.77 | 45.80 | 45.51 | 45.59 | 36,476 | -0.39(-0.85%) |
Jul 17, 2007 | 46.26 | 46.26 | 45.97 | 45.98 | 8,872 | -0.35(-0.75%) |
Jul 16, 2007 | 46.39 | 46.46 | 46.24 | 46.33 | 10,844 | -0.17(-0.37%) |
Jul 13, 2007 | 46.47 | 46.50 | 46.32 | 46.50 | 6,777 | +0.02(+0.05%) |
Jul 12, 2007 | 45.79 | 46.47 | 45.79 | 46.47 | 27,357 | +0.77(+1.69%) |
Jul 11, 2007 | 45.52 | 45.70 | 45.44 | 45.70 | 8,626 | +0.21(+0.46%) |
Jul 10, 2007 | 45.75 | 45.88 | 45.48 | 45.49 | 3,943 | -0.48(-1.04%) |
Jul 09, 2007 | 46.08 | 46.08 | 45.86 | 45.97 | 5,052 | -0.04(-0.09%) |
Jul 06, 2007 | 45.92 | 46.03 | 45.87 | 46.01 | 10,967 | -0.04(-0.09%) |
Jul 05, 2007 | 46.02 | 46.10 | 45.78 | 46.05 | 16,266 | +0.00(+0.00%) |
Jul 03, 2007 | 46.04 | 46.12 | 46.03 | 46.05 | 23,290 | +0.22(+0.49%) |
Jul 02, 2007 | 45.81 | 45.83 | 45.65 | 45.83 | 49,045 | +0.39(+0.86%) |
Jun 29, 2007 | 45.76 | 45.89 | 45.23 | 45.44 | 17,868 | -0.23(-0.50%) |
Jun 28, 2007 | 45.93 | 46.06 | 45.66 | 45.66 | 61,614 | -0.14(-0.30%) |
Jun 27, 2007 | 45.37 | 45.80 | 45.37 | 45.80 | 17,745 | +0.19(+0.43%) |
Jun 26, 2007 | 45.44 | 45.76 | 45.40 | 45.61 | 20,702 | +0.37(+0.81%) |
Jun 25, 2007 | 45.37 | 45.68 | 45.13 | 45.24 | 14,294 | -0.15(-0.32%) |
Jun 22, 2007 | 45.89 | 45.89 | 45.22 | 45.39 | 19,716 | -0.54(-1.17%) |
Jun 21, 2007 | 45.82 | 45.99 | 45.53 | 45.92 | 16,759 | +0.08(+0.18%) |
Jun 20, 2007 | 46.61 | 46.61 | 45.84 | 45.84 | 7,393 | -0.69(-1.49%) |
Jun 19, 2007 | 46.69 | 46.69 | 46.53 | 46.53 | 3,080 | -0.08(-0.17%) |
Jun 18, 2007 | 46.70 | 46.73 | 46.59 | 46.61 | 3,327 | -0.19(-0.40%) |
Jun 15, 2007 | 46.83 | 46.98 | 46.75 | 46.80 | 52,619 | +0.35(+0.75%) |
Jun 14, 2007 | 46.42 | 46.59 | 46.42 | 46.45 | 1,725 | +0.07(+0.16%) |
Jun 13, 2007 | 46.09 | 46.38 | 45.88 | 46.38 | 18,730 | +0.45(+0.98%) |
Jun 12, 2007 | 46.26 | 46.30 | 45.93 | 45.93 | 14,417 | -0.54(-1.16%) |
Jun 11, 2007 | 46.17 | 46.56 | 46.17 | 46.46 | 1,848 | +0.23(+0.50%) |
Jun 08, 2007 | 46.06 | 46.23 | 45.93 | 46.23 | 6,900 | +0.01(+0.02%) |
Jun 07, 2007 | 46.72 | 46.72 | 46.12 | 46.22 | 58,657 | -0.79(-1.67%) |
Jun 06, 2007 | 47.29 | 47.29 | 46.92 | 47.01 | 29,575 | -0.44(-0.92%) |
Jun 05, 2007 | 47.55 | 47.55 | 47.37 | 47.45 | 9,365 | -0.19(-0.39%) |
Jun 04, 2007 | 47.47 | 47.64 | 47.47 | 47.63 | 7,270 | +0.08(+0.17%) |
Jun 01, 2007 | 47.49 | 47.64 | 47.35 | 47.55 | 8,256 | +0.05(+0.10%) |
May 31, 2007 | 47.59 | 47.59 | 47.40 | 47.50 | 16,882 | +0.21(+0.45%) |
May 30, 2007 | 47.28 | 47.31 | 46.99 | 47.29 | 5,545 | -0.15(-0.32%) |
May 29, 2007 | 47.43 | 47.45 | 47.27 | 47.45 | 1,971 | +0.13(+0.27%) |
May 25, 2007 | 47.22 | 47.37 | 47.22 | 47.32 | 4,066 | +0.11(+0.24%) |
May 24, 2007 | 47.52 | 47.52 | 47.20 | 47.20 | 4,805 | -0.48(-1.00%) |
May 23, 2007 | 47.89 | 48.00 | 47.65 | 47.68 | 5,915 | -0.10(-0.21%) |
May 22, 2007 | 47.69 | 47.89 | 47.61 | 47.79 | 11,706 | +0.13(+0.28%) |
May 21, 2007 | 47.56 | 47.77 | 47.56 | 47.65 | 59,889 | +0.20(+0.43%) |
May 18, 2007 | 47.23 | 47.45 | 47.19 | 47.45 | 67,283 | +0.24(+0.50%) |
May 17, 2007 | 47.14 | 47.23 | 47.04 | 47.21 | 5,298 | -0.02(-0.05%) |
May 16, 2007 | 47.09 | 47.24 | 46.99 | 47.24 | 4,189 | +0.32(+0.67%) |
May 15, 2007 | 46.94 | 47.18 | 46.84 | 46.92 | 11,460 | +0.03(+0.07%) |
May 14, 2007 | 47.00 | 47.19 | 46.81 | 46.89 | 6,531 | -0.09(-0.19%) |
May 11, 2007 | 46.77 | 46.99 | 46.71 | 46.98 | 14,294 | +0.27(+0.57%) |
May 10, 2007 | 47.33 | 47.33 | 46.71 | 46.71 | 17,252 | -0.84(-1.78%) |
May 09, 2007 | 47.47 | 47.60 | 47.42 | 47.55 | 4,559 | +0.20(+0.43%) |
May 08, 2007 | 47.34 | 47.36 | 47.18 | 47.35 | 4,682 | -0.20(-0.42%) |
May 07, 2007 | 47.50 | 47.56 | 47.50 | 47.55 | 4,313 | +0.15(+0.31%) |
May 04, 2007 | 47.20 | 47.80 | 47.20 | 47.40 | 60,998 | +0.29(+0.62%) |
May 03, 2007 | 47.03 | 47.20 | 47.03 | 47.11 | 10,351 | +0.11(+0.24%) |
May 02, 2007 | 46.78 | 47.07 | 46.78 | 46.99 | 3,820 | +0.33(+0.71%) |