Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 41.73 | 41.76 | 40.16 | 40.26 | 1,643,118 | -0.71(-1.74%) |
Jul 30, 2007 | 39.96 | 41.21 | 39.84 | 40.97 | 1,675,611 | +1.26(+3.18%) |
Jul 27, 2007 | 39.84 | 41.31 | 39.50 | 39.70 | 2,397,063 | -0.63(-1.56%) |
Jul 26, 2007 | 42.14 | 42.32 | 39.89 | 40.33 | 3,832,379 | -2.44(-5.70%) |
Jul 25, 2007 | 43.83 | 43.85 | 41.71 | 42.77 | 2,434,145 | -0.61(-1.41%) |
Jul 24, 2007 | 43.53 | 44.45 | 43.21 | 43.38 | 3,901,379 | -0.42(-0.96%) |
Jul 23, 2007 | 43.98 | 43.98 | 42.76 | 43.80 | 2,156,913 | -0.12(-0.28%) |
Jul 20, 2007 | 43.20 | 44.73 | 43.20 | 43.93 | 1,946,781 | +0.09(+0.21%) |
Jul 19, 2007 | 45.34 | 46.16 | 43.53 | 43.83 | 4,808,483 | -2.92(-6.24%) |
Jul 18, 2007 | 47.92 | 48.11 | 46.43 | 46.75 | 2,129,636 | -1.48(-3.07%) |
Jul 17, 2007 | 47.78 | 48.35 | 47.56 | 48.23 | 1,042,046 | +0.34(+0.72%) |
Jul 16, 2007 | 48.12 | 48.41 | 47.54 | 47.89 | 989,574 | -0.18(-0.38%) |
Jul 13, 2007 | 48.41 | 48.54 | 47.42 | 48.07 | 987,486 | -0.34(-0.70%) |
Jul 12, 2007 | 47.31 | 48.53 | 47.24 | 48.41 | 1,557,190 | +1.76(+3.78%) |
Jul 11, 2007 | 46.05 | 47.61 | 46.02 | 46.65 | 1,706,892 | +1.08(+2.37%) |
Jul 10, 2007 | 46.35 | 46.55 | 45.35 | 45.57 | 1,261,978 | -0.64(-1.39%) |
Jul 09, 2007 | 44.98 | 46.33 | 45.40 | 46.21 | 1,532,261 | +1.38(+3.08%) |
Jul 06, 2007 | 44.20 | 44.96 | 44.02 | 44.83 | 775,919 | +0.53(+1.19%) |
Jul 05, 2007 | 44.06 | 44.81 | 43.80 | 44.30 | 1,235,467 | +0.57(+1.31%) |
Jul 03, 2007 | 44.44 | 44.44 | 43.62 | 43.73 | 432,009 | -0.34(-0.78%) |
Jul 02, 2007 | 43.46 | 44.07 | 43.28 | 44.07 | 1,639,285 | +0.97(+2.24%) |
Jun 29, 2007 | 42.97 | 43.70 | 42.68 | 43.11 | 1,291,328 | +0.21(+0.48%) |
Jun 28, 2007 | 42.52 | 43.48 | 42.52 | 42.90 | 825,390 | +0.34(+0.81%) |
Jun 27, 2007 | 43.06 | 43.06 | 40.62 | 42.55 | 2,342,507 | -0.29(-0.68%) |
Jun 26, 2007 | 43.45 | 43.94 | 42.79 | 42.85 | 1,808,173 | -0.84(-1.93%) |
Jun 25, 2007 | 44.55 | 44.72 | 43.37 | 43.69 | 1,291,589 | -0.04(-0.09%) |
Jun 22, 2007 | 44.43 | 44.43 | 43.40 | 43.73 | 1,127,661 | -0.70(-1.59%) |
Jun 21, 2007 | 44.46 | 44.63 | 43.56 | 44.43 | 1,432,678 | +0.02(+0.03%) |
Jun 20, 2007 | 44.79 | 45.38 | 44.19 | 44.42 | 1,047,785 | -0.38(-0.84%) |
Jun 19, 2007 | 44.95 | 45.04 | 44.41 | 44.79 | 812,594 | -0.30(-0.66%) |
Jun 18, 2007 | 45.92 | 45.94 | 44.94 | 45.09 | 1,060,314 | -0.28(-0.61%) |
Jun 15, 2007 | 45.47 | 45.91 | 45.21 | 45.37 | 767,827 | +0.33(+0.73%) |
Jun 14, 2007 | 43.77 | 45.36 | 43.74 | 45.04 | 1,575,332 | +1.39(+3.18%) |
Jun 13, 2007 | 43.12 | 44.07 | 42.82 | 43.65 | 1,731,038 | +0.65(+1.51%) |
Jun 12, 2007 | 44.06 | 44.32 | 42.83 | 43.00 | 1,737,694 | -1.33(-2.99%) |
Jun 11, 2007 | 44.15 | 44.62 | 43.73 | 44.32 | 1,888,652 | -0.51(-1.15%) |
Jun 08, 2007 | 44.60 | 45.14 | 43.98 | 44.84 | 2,282,022 | +0.21(+0.46%) |
Jun 07, 2007 | 46.71 | 46.84 | 44.19 | 44.63 | 2,241,312 | -2.08(-4.46%) |
Jun 06, 2007 | 47.35 | 47.38 | 46.20 | 46.71 | 1,365,853 | -0.64(-1.34%) |
Jun 05, 2007 | 47.24 | 47.68 | 46.94 | 47.35 | 1,023,913 | -0.18(-0.39%) |
Jun 04, 2007 | 47.89 | 48.16 | 47.43 | 47.53 | 767,305 | -0.28(-0.58%) |
Jun 01, 2007 | 47.10 | 48.78 | 47.10 | 47.81 | 1,921,226 | +0.79(+1.68%) |
May 31, 2007 | 47.20 | 47.28 | 46.45 | 47.02 | 1,518,166 | +0.72(+1.56%) |
May 30, 2007 | 45.80 | 46.30 | 45.21 | 46.30 | 1,296,027 | +0.44(+0.95%) |
May 29, 2007 | 46.16 | 46.50 | 45.47 | 45.86 | 820,239 | -0.08(-0.18%) |
May 25, 2007 | 45.97 | 46.22 | 45.62 | 45.95 | 858,275 | +0.59(+1.30%) |
May 24, 2007 | 47.34 | 47.50 | 45.21 | 45.36 | 1,362,948 | -1.90(-4.02%) |
May 23, 2007 | 47.08 | 48.19 | 46.74 | 47.26 | 1,692,340 | +1.00(+2.15%) |
May 22, 2007 | 47.24 | 47.05 | 46.22 | 46.26 | 1,421,410 | -1.07(-2.27%) |
May 21, 2007 | 47.30 | 47.81 | 46.97 | 47.34 | 885,883 | +0.28(+0.59%) |
May 18, 2007 | 47.12 | 47.35 | 46.78 | 47.06 | 691,116 | +0.09(+0.20%) |
May 17, 2007 | 46.64 | 47.11 | 46.36 | 46.97 | 1,028,599 | +0.09(+0.20%) |
May 16, 2007 | 47.04 | 47.33 | 46.29 | 46.88 | 894,298 | -0.11(-0.24%) |
May 15, 2007 | 47.18 | 47.79 | 46.63 | 46.99 | 1,219,675 | -0.38(-0.79%) |
May 14, 2007 | 48.00 | 48.47 | 47.01 | 47.37 | 877,898 | -0.39(-0.82%) |
May 11, 2007 | 47.64 | 48.05 | 47.31 | 47.76 | 988,204 | +0.17(+0.35%) |
May 10, 2007 | 49.04 | 48.55 | 46.95 | 47.59 | 1,608,061 | -1.26(-2.59%) |
May 09, 2007 | 47.99 | 49.14 | 47.89 | 48.85 | 2,118,933 | +0.87(+1.80%) |
May 08, 2007 | 47.50 | 48.49 | 47.24 | 47.99 | 1,802,169 | +0.82(+1.74%) |
May 07, 2007 | 46.84 | 48.02 | 46.93 | 47.17 | 1,237,463 | +0.66(+1.42%) |
May 04, 2007 | 47.64 | 47.65 | 46.25 | 46.51 | 1,113,173 | -0.54(-1.14%) |
May 03, 2007 | 48.61 | 47.44 | 46.52 | 47.04 | 1,226,682 | +0.91(+1.98%) |
May 02, 2007 | 45.97 | 47.04 | 45.76 | 46.13 | 1,173,537 | +0.61(+1.35%) |