Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 61.25 | 62.50 | 61.05 | 61.25 | 536,133 | -1.10(-1.76%) |
Jul 30, 2007 | 62.35 | 62.85 | 61.40 | 62.35 | 219,639 | +1.35(+2.21%) |
Jul 27, 2007 | 62.00 | 63.00 | 60.75 | 61.00 | 304,513 | -1.00(-1.61%) |
Jul 26, 2007 | 62.00 | 65.35 | 62.00 | 62.00 | 417,701 | +1.60(+2.65%) |
Jul 25, 2007 | 60.40 | 60.80 | 57.00 | 60.40 | 551,130 | +4.40(+7.86%) |
Jul 24, 2007 | 56.00 | 57.00 | 55.90 | 56.00 | 335,965 | +0.80(+1.45%) |
Jul 23, 2007 | 55.20 | 55.35 | 54.50 | 55.20 | 229,261 | +1.45(+2.70%) |
Jul 20, 2007 | 53.75 | 54.35 | 53.50 | 53.75 | 567,783 | +1.60(+3.07%) |
Jul 19, 2007 | 52.15 | 54.00 | 51.60 | 52.15 | 196,462 | +2.90(+5.89%) |
Jul 18, 2007 | 50.35 | 49.50 | 48.90 | 49.25 | 241,331 | -1.10(-2.18%) |
Jul 17, 2007 | 50.35 | 50.55 | 50.20 | 50.35 | 207,300 | -2.25(-4.28%) |
Jul 16, 2007 | 52.60 | 52.95 | 52.35 | 52.60 | 295,746 | +0.00(+0.00%) |
Jul 13, 2007 | 52.20 | 52.80 | 51.95 | 52.60 | 301,819 | +0.40(+0.77%) |
Jul 12, 2007 | 51.00 | 52.50 | 50.72 | 52.20 | 374,968 | +1.20(+2.35%) |
Jul 11, 2007 | 50.50 | 51.00 | 50.00 | 51.00 | 415,430 | +0.50(+0.99%) |
Jul 10, 2007 | 50.50 | 50.90 | 50.40 | 50.50 | 111,196 | +0.55(+1.10%) |
Jul 09, 2007 | 49.95 | 50.95 | 49.95 | 49.95 | 185,571 | +0.28(+0.56%) |
Jul 06, 2007 | 49.67 | 50.15 | 49.55 | 49.67 | 213,839 | +0.77(+1.57%) |
Jul 05, 2007 | 48.90 | 49.75 | 48.50 | 48.90 | 137,726 | +0.98(+2.05%) |
Jul 03, 2007 | 47.92 | 48.10 | 47.50 | 47.92 | 71,500 | +0.52(+1.10%) |
Jul 02, 2007 | 47.40 | 47.40 | 46.50 | 47.40 | 110,318 | +1.55(+3.38%) |
Jun 29, 2007 | 45.85 | 46.05 | 45.70 | 45.85 | 93,698 | -0.30(-0.65%) |
Jun 28, 2007 | 46.15 | 46.15 | 45.60 | 46.15 | 98,398 | +0.60(+1.32%) |
Jun 27, 2007 | 45.55 | 45.55 | 45.00 | 45.55 | 75,634 | -0.35(-0.76%) |
Jun 26, 2007 | 45.90 | 46.15 | 45.65 | 45.90 | 80,483 | +0.15(+0.33%) |
Jun 25, 2007 | 45.75 | 45.95 | 45.60 | 45.75 | 173,237 | +0.25(+0.55%) |
Jun 22, 2007 | 45.05 | 46.00 | 45.35 | 45.50 | 169,143 | +0.45(+1.00%) |
Jun 21, 2007 | 45.05 | 45.15 | 44.65 | 45.05 | 227,199 | +1.45(+3.33%) |
Jun 20, 2007 | 43.60 | 45.25 | 44.50 | 43.60 | 127,824 | +0.00(+0.00%) |
Jun 19, 2007 | 43.60 | 44.85 | 44.25 | 43.60 | 76,702 | +0.00(+0.00%) |
Jun 18, 2007 | 43.60 | 43.95 | 42.75 | 43.60 | 88,310 | +0.00(+0.00%) |
Jun 15, 2007 | 43.60 | 42.90 | 42.35 | 43.60 | 81,442 | +0.00(+0.00%) |
Jun 14, 2007 | 43.60 | 42.90 | 42.50 | 43.60 | 123,880 | +0.00(+0.00%) |
Jun 13, 2007 | 43.60 | 42.60 | 42.00 | 43.60 | 84,692 | +0.00(+0.00%) |
Jun 12, 2007 | 43.60 | 43.05 | 40.08 | 43.60 | 127,561 | +0.00(+0.00%) |
Jun 11, 2007 | 43.60 | 43.60 | 43.60 | 43.60 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 43.60 | 43.70 | 43.15 | 43.60 | 82,918 | -0.10(-0.23%) |
Jun 07, 2007 | 43.70 | 44.10 | 43.45 | 43.70 | 170,940 | -0.50(-1.13%) |
Jun 06, 2007 | 44.20 | 44.50 | 43.80 | 44.20 | 80,917 | +0.35(+0.80%) |
Jun 05, 2007 | 43.85 | 44.30 | 43.60 | 43.85 | 196,939 | -0.75(-1.68%) |
Jun 04, 2007 | 44.60 | 44.60 | 44.20 | 44.60 | 79,950 | +0.20(+0.45%) |
Jun 01, 2007 | 44.40 | 44.40 | 43.65 | 44.40 | 80,315 | +0.75(+1.72%) |
May 31, 2007 | 43.65 | 44.00 | 43.25 | 43.65 | 126,115 | +0.60(+1.39%) |
May 30, 2007 | 43.05 | 43.05 | 42.40 | 43.05 | 139,595 | +0.10(+0.23%) |
May 29, 2007 | 42.95 | 43.05 | 42.50 | 42.95 | 53,436 | +0.45(+1.06%) |
May 25, 2007 | 42.50 | 42.50 | 42.30 | 42.50 | 71,486 | -0.10(-0.23%) |
May 24, 2007 | 43.35 | 43.10 | 42.60 | 42.60 | 54,415 | -0.75(-1.73%) |
May 23, 2007 | 43.35 | 43.70 | 43.21 | 43.35 | 120,412 | +0.85(+2.00%) |
May 22, 2007 | 42.60 | 42.55 | 42.10 | 42.50 | 177,715 | -0.10(-0.23%) |
May 21, 2007 | 42.60 | 42.75 | 42.30 | 42.60 | 54,923 | -0.10(-0.23%) |
May 18, 2007 | 42.70 | 42.80 | 41.65 | 42.70 | 894,234 | -0.15(-0.35%) |
May 17, 2007 | 42.85 | 43.30 | 42.75 | 42.85 | 249,336 | +1.00(+2.39%) |
May 16, 2007 | 41.85 | 41.85 | 41.40 | 41.85 | 302,577 | +0.35(+0.84%) |
May 15, 2007 | 41.50 | 41.65 | 41.10 | 41.50 | 435,181 | +1.50(+3.75%) |
May 14, 2007 | 40.00 | 40.35 | 39.90 | 40.00 | 67,576 | -0.55(-1.36%) |
May 11, 2007 | 40.55 | 40.75 | 40.00 | 40.55 | 46,938 | +0.65(+1.63%) |
May 10, 2007 | 39.90 | 40.50 | 39.90 | 39.90 | 70,767 | -0.98(-2.40%) |
May 09, 2007 | 40.88 | 41.10 | 40.80 | 40.88 | 39,303 | -0.37(-0.90%) |
May 08, 2007 | 41.25 | 41.50 | 41.00 | 41.25 | 115,808 | -0.30(-0.72%) |
May 07, 2007 | 41.55 | 41.80 | 41.20 | 41.55 | 156,009 | +1.15(+2.85%) |
May 04, 2007 | 40.40 | 40.65 | 40.20 | 40.40 | 85,487 | +0.11(+0.27%) |
May 03, 2007 | 40.29 | 40.65 | 40.25 | 40.29 | 149,802 | -0.11(-0.27%) |
May 02, 2007 | 40.40 | 40.80 | 40.35 | 40.40 | 88,444 | -0.40(-0.98%) |