Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 39.73 | 40.07 | 38.66 | 38.66 | 1,103,823 | -0.86(-2.18%) |
Jul 30, 2007 | 38.85 | 39.68 | 38.62 | 39.52 | 917,513 | +0.75(+1.93%) |
Jul 27, 2007 | 39.18 | 39.63 | 38.77 | 38.77 | 597,687 | -0.32(-0.82%) |
Jul 26, 2007 | 39.60 | 39.60 | 38.63 | 39.09 | 3,333,388 | -0.97(-2.41%) |
Jul 25, 2007 | 40.05 | 40.34 | 38.89 | 40.06 | 3,633,568 | +0.28(+0.72%) |
Jul 24, 2007 | 40.40 | 40.63 | 39.61 | 39.78 | 422,203 | -1.15(-2.82%) |
Jul 23, 2007 | 41.26 | 41.36 | 40.92 | 40.93 | 304,323 | -0.11(-0.27%) |
Jul 20, 2007 | 41.53 | 41.76 | 40.84 | 41.04 | 1,025,904 | -0.60(-1.44%) |
Jul 19, 2007 | 42.18 | 42.22 | 41.44 | 41.64 | 593,143 | -0.28(-0.66%) |
Jul 18, 2007 | 42.32 | 42.32 | 41.47 | 41.92 | 597,152 | -0.61(-1.44%) |
Jul 17, 2007 | 42.33 | 42.75 | 42.33 | 42.53 | 1,065,732 | +0.19(+0.46%) |
Jul 16, 2007 | 42.27 | 42.64 | 42.24 | 42.33 | 274,652 | +0.06(+0.14%) |
Jul 13, 2007 | 42.21 | 42.46 | 42.09 | 42.27 | 405,897 | +0.04(+0.09%) |
Jul 12, 2007 | 41.47 | 42.24 | 41.47 | 42.24 | 1,135,498 | +1.07(+2.60%) |
Jul 11, 2007 | 40.96 | 41.34 | 40.92 | 41.17 | 1,766,999 | +0.14(+0.35%) |
Jul 10, 2007 | 41.59 | 41.80 | 40.98 | 41.02 | 2,128,659 | -0.74(-1.77%) |
Jul 09, 2007 | 42.00 | 42.03 | 41.75 | 41.77 | 72,438 | -0.30(-0.71%) |
Jul 06, 2007 | 41.97 | 42.10 | 41.83 | 42.06 | 156,906 | +0.05(+0.12%) |
Jul 05, 2007 | 42.17 | 42.23 | 41.87 | 42.01 | 305,793 | -0.19(-0.46%) |
Jul 03, 2007 | 42.03 | 42.39 | 42.03 | 42.21 | 256,342 | +0.27(+0.64%) |
Jul 02, 2007 | 41.75 | 41.98 | 41.65 | 41.94 | 138,462 | +0.43(+1.03%) |
Jun 29, 2007 | 41.92 | 42.06 | 41.23 | 41.51 | 221,326 | -0.38(-0.91%) |
Jun 28, 2007 | 41.59 | 42.09 | 41.53 | 41.89 | 753,256 | +0.09(+0.21%) |
Jun 27, 2007 | 41.25 | 41.82 | 41.21 | 41.80 | 714,899 | +0.31(+0.76%) |
Jun 26, 2007 | 41.69 | 41.89 | 41.47 | 41.49 | 558,794 | -0.01(-0.04%) |
Jun 25, 2007 | 41.86 | 42.13 | 41.41 | 41.50 | 297,640 | -0.25(-0.59%) |
Jun 22, 2007 | 42.26 | 42.20 | 41.62 | 41.75 | 171,607 | -0.67(-1.57%) |
Jun 21, 2007 | 42.37 | 42.51 | 41.99 | 42.42 | 349,764 | +0.01(+0.02%) |
Jun 20, 2007 | 43.12 | 43.13 | 42.39 | 42.41 | 435,301 | -0.65(-1.51%) |
Jun 19, 2007 | 42.85 | 43.09 | 42.85 | 43.06 | 105,316 | +0.20(+0.47%) |
Jun 18, 2007 | 42.87 | 42.93 | 42.73 | 42.86 | 242,041 | +0.06(+0.14%) |
Jun 15, 2007 | 42.94 | 43.07 | 42.07 | 42.80 | 1,090,859 | -0.61(-1.40%) |
Jun 14, 2007 | 43.50 | 43.64 | 43.40 | 43.40 | 213,306 | -0.07(-0.15%) |
Jun 13, 2007 | 42.83 | 43.47 | 42.83 | 43.47 | 390,795 | +0.72(+1.68%) |
Jun 12, 2007 | 43.17 | 43.29 | 42.75 | 42.75 | 375,826 | -0.52(-1.21%) |
Jun 11, 2007 | 43.06 | 43.43 | 42.97 | 43.28 | 80,591 | +0.17(+0.40%) |
Jun 08, 2007 | 42.64 | 43.10 | 42.57 | 43.10 | 330,251 | +0.48(+1.12%) |
Jun 07, 2007 | 43.06 | 43.19 | 42.63 | 42.63 | 793,753 | -0.56(-1.30%) |
Jun 06, 2007 | 43.36 | 43.42 | 43.10 | 43.19 | 90,481 | -0.38(-0.88%) |
Jun 05, 2007 | 43.78 | 43.73 | 43.48 | 43.57 | 262,356 | -0.34(-0.77%) |
Jun 04, 2007 | 43.86 | 43.92 | 43.84 | 43.91 | 223,063 | -0.07(-0.15%) |
Jun 01, 2007 | 43.96 | 44.06 | 43.90 | 43.97 | 338,805 | +0.16(+0.38%) |
May 31, 2007 | 44.03 | 44.04 | 43.73 | 43.81 | 178,824 | -0.11(-0.26%) |
May 30, 2007 | 43.71 | 43.94 | 43.55 | 43.92 | 163,989 | +0.20(+0.46%) |
May 29, 2007 | 43.79 | 43.87 | 43.59 | 43.72 | 125,498 | -0.01(-0.03%) |
May 25, 2007 | 43.67 | 43.73 | 43.50 | 43.73 | 183,369 | +0.10(+0.24%) |
May 24, 2007 | 43.98 | 44.14 | 43.53 | 43.63 | 207,292 | -0.34(-0.77%) |
May 23, 2007 | 44.07 | 44.23 | 43.97 | 43.97 | 389,191 | +0.04(+0.10%) |
May 22, 2007 | 43.96 | 44.16 | 43.78 | 43.92 | 771,567 | -0.10(-0.22%) |
May 21, 2007 | 44.01 | 44.13 | 43.88 | 44.02 | 430,623 | -0.06(-0.13%) |
May 18, 2007 | 44.03 | 44.17 | 44.01 | 44.07 | 155,703 | +0.12(+0.26%) |
May 17, 2007 | 43.96 | 44.03 | 43.80 | 43.96 | 77,651 | -0.02(-0.05%) |
May 16, 2007 | 43.46 | 44.00 | 43.66 | 43.98 | 189,249 | +0.53(+1.22%) |
May 15, 2007 | 43.51 | 43.86 | 43.45 | 43.45 | 272,113 | +0.01(+0.02%) |
May 14, 2007 | 43.77 | 43.77 | 43.32 | 43.44 | 125,899 | -0.33(-0.75%) |
May 11, 2007 | 43.58 | 43.83 | 43.54 | 43.77 | 433,296 | +0.30(+0.69%) |
May 10, 2007 | 43.99 | 43.99 | 43.46 | 43.47 | 237,364 | -0.64(-1.44%) |
May 09, 2007 | 43.81 | 44.17 | 43.79 | 44.11 | 126,166 | +0.35(+0.80%) |
May 08, 2007 | 43.81 | 43.92 | 43.71 | 43.76 | 289,621 | -0.20(-0.46%) |
May 07, 2007 | 43.99 | 44.04 | 43.87 | 43.96 | 19,513 | +0.14(+0.32%) |
May 04, 2007 | 43.90 | 43.94 | 43.75 | 43.82 | 361,392 | +0.13(+0.29%) |
May 03, 2007 | 43.64 | 43.77 | 43.52 | 43.69 | 40,763 | +0.23(+0.53%) |
May 02, 2007 | 43.40 | 43.59 | 43.38 | 43.46 | 137,393 | +0.09(+0.21%) |