Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 45.12 | 45.75 | 44.32 | 44.37 | 157,726 | -0.45(-1.00%) |
Jul 30, 2007 | 44.32 | 44.87 | 44.08 | 44.81 | 22,746 | +0.32(+0.71%) |
Jul 27, 2007 | 44.81 | 45.02 | 44.50 | 44.50 | 18,660 | -0.54(-1.19%) |
Jul 26, 2007 | 45.40 | 45.98 | 44.47 | 45.03 | 120,133 | -0.77(-1.68%) |
Jul 25, 2007 | 45.96 | 45.99 | 45.58 | 45.81 | 34,460 | +0.06(+0.13%) |
Jul 24, 2007 | 46.16 | 46.24 | 45.59 | 45.75 | 22,610 | -0.52(-1.13%) |
Jul 23, 2007 | 46.30 | 46.42 | 46.17 | 46.27 | 18,932 | +0.25(+0.54%) |
Jul 20, 2007 | 46.47 | 46.47 | 46.00 | 46.02 | 35,141 | -0.57(-1.23%) |
Jul 19, 2007 | 46.47 | 46.68 | 46.46 | 46.59 | 8,172 | +0.19(+0.41%) |
Jul 18, 2007 | 46.43 | 46.50 | 46.15 | 46.40 | 28,603 | -0.18(-0.38%) |
Jul 17, 2007 | 46.86 | 46.86 | 46.57 | 46.58 | 47,263 | -0.22(-0.47%) |
Jul 16, 2007 | 46.79 | 46.95 | 46.73 | 46.80 | 44,267 | -0.04(-0.08%) |
Jul 13, 2007 | 46.47 | 46.87 | 46.47 | 46.84 | 17,298 | +0.13(+0.29%) |
Jul 12, 2007 | 46.13 | 46.70 | 46.13 | 46.70 | 37,456 | +0.74(+1.61%) |
Jul 11, 2007 | 45.84 | 46.00 | 45.84 | 45.96 | 11,032 | +0.18(+0.40%) |
Jul 10, 2007 | 46.25 | 46.28 | 45.78 | 45.78 | 37,048 | -0.56(-1.20%) |
Jul 09, 2007 | 46.43 | 46.47 | 46.26 | 46.33 | 24,108 | +0.06(+0.13%) |
Jul 06, 2007 | 46.08 | 46.31 | 46.05 | 46.28 | 24,108 | +0.11(+0.24%) |
Jul 05, 2007 | 46.12 | 46.19 | 46.05 | 46.17 | 26,151 | +0.01(+0.02%) |
Jul 03, 2007 | 46.14 | 46.19 | 46.11 | 46.16 | 5,039 | +0.06(+0.13%) |
Jul 02, 2007 | 46.06 | 46.19 | 46.03 | 46.10 | 33,915 | +0.35(+0.75%) |
Jun 29, 2007 | 45.89 | 46.09 | 45.51 | 45.75 | 26,015 | -0.09(-0.19%) |
Jun 28, 2007 | 45.83 | 46.03 | 45.78 | 45.84 | 36,094 | -0.24(-0.53%) |
Jun 27, 2007 | 45.52 | 46.08 | 45.52 | 46.08 | 40,317 | +0.46(+1.01%) |
Jun 26, 2007 | 45.75 | 45.89 | 45.59 | 45.62 | 23,155 | -0.02(-0.05%) |
Jun 25, 2007 | 45.92 | 46.05 | 45.57 | 45.64 | 12,803 | -0.18(-0.38%) |
Jun 22, 2007 | 46.02 | 46.14 | 45.72 | 45.82 | 11,986 | -0.37(-0.79%) |
Jun 21, 2007 | 45.96 | 46.20 | 45.79 | 46.19 | 72,597 | +0.28(+0.61%) |
Jun 20, 2007 | 46.25 | 46.44 | 45.91 | 45.91 | 8,717 | -0.34(-0.73%) |
Jun 19, 2007 | 46.33 | 46.33 | 46.09 | 46.25 | 19,205 | -0.17(-0.36%) |
Jun 18, 2007 | 46.49 | 46.55 | 46.41 | 46.41 | 4,222 | -0.13(-0.28%) |
Jun 15, 2007 | 46.67 | 46.77 | 46.51 | 46.55 | 6,674 | +0.15(+0.33%) |
Jun 14, 2007 | 46.33 | 46.49 | 46.33 | 46.39 | 16,208 | +0.09(+0.19%) |
Jun 13, 2007 | 46.02 | 46.30 | 46.02 | 46.30 | 16,480 | +0.51(+1.12%) |
Jun 12, 2007 | 46.03 | 46.15 | 45.75 | 45.79 | 18,251 | -0.38(-0.83%) |
Jun 11, 2007 | 46.08 | 46.28 | 46.00 | 46.17 | 15,527 | +0.04(+0.08%) |
Jun 08, 2007 | 45.67 | 46.17 | 45.67 | 46.14 | 45,220 | +0.43(+0.93%) |
Jun 07, 2007 | 46.27 | 46.31 | 45.71 | 45.71 | 24,244 | -0.74(-1.60%) |
Jun 06, 2007 | 46.58 | 46.59 | 46.36 | 46.45 | 35,413 | -0.28(-0.60%) |
Jun 05, 2007 | 46.80 | 46.88 | 46.67 | 46.73 | 57,070 | -0.24(-0.52%) |
Jun 04, 2007 | 46.91 | 47.02 | 46.74 | 46.97 | 13,893 | -0.01(-0.01%) |
Jun 01, 2007 | 46.99 | 47.02 | 46.87 | 46.98 | 5,584 | +0.10(+0.22%) |
May 31, 2007 | 46.91 | 47.07 | 46.85 | 46.88 | 11,713 | -0.02(-0.05%) |
May 30, 2007 | 46.41 | 46.90 | 46.41 | 46.90 | 12,667 | +0.33(+0.71%) |
May 29, 2007 | 46.44 | 46.68 | 46.44 | 46.57 | 12,530 | +0.22(+0.48%) |
May 25, 2007 | 46.37 | 46.50 | 46.34 | 46.35 | 7,627 | +0.16(+0.35%) |
May 24, 2007 | 46.52 | 46.74 | 46.18 | 46.19 | 13,756 | -0.31(-0.66%) |
May 23, 2007 | 46.67 | 46.79 | 46.50 | 46.50 | 17,979 | -0.10(-0.22%) |
May 22, 2007 | 46.52 | 46.68 | 46.39 | 46.60 | 19,341 | +0.13(+0.28%) |
May 21, 2007 | 46.46 | 46.62 | 46.42 | 46.47 | 27,513 | +0.03(+0.06%) |
May 18, 2007 | 46.21 | 46.44 | 46.21 | 46.44 | 20,703 | +0.27(+0.59%) |
May 17, 2007 | 46.09 | 46.31 | 46.03 | 46.17 | 18,524 | -0.04(-0.10%) |
May 16, 2007 | 45.83 | 46.22 | 45.83 | 46.21 | 10,079 | +0.43(+0.95%) |
May 15, 2007 | 45.79 | 46.08 | 45.69 | 45.78 | 58,296 | +0.07(+0.14%) |
May 14, 2007 | 45.81 | 45.87 | 45.67 | 45.71 | 8,308 | +0.01(+0.03%) |
May 11, 2007 | 45.61 | 45.74 | 45.58 | 45.70 | 19,477 | +0.17(+0.37%) |
May 10, 2007 | 45.83 | 45.85 | 45.53 | 45.53 | 27,377 | -0.59(-1.29%) |
May 09, 2007 | 45.86 | 46.12 | 45.86 | 46.12 | 9,125 | +0.13(+0.29%) |
May 08, 2007 | 46.03 | 46.03 | 45.87 | 45.99 | 108,964 | -0.13(-0.29%) |
May 07, 2007 | 46.31 | 46.31 | 46.09 | 46.12 | 13,348 | -0.04(-0.08%) |
May 04, 2007 | 46.25 | 46.25 | 46.05 | 46.16 | 22,746 | +0.08(+0.18%) |
May 03, 2007 | 46.27 | 46.27 | 46.04 | 46.08 | 18,387 | -0.10(-0.22%) |
May 02, 2007 | 45.97 | 46.28 | 45.97 | 46.18 | 82,677 | +0.26(+0.56%) |