Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 43.51 | 43.66 | 42.80 | 42.88 | 201,443 | -0.47(-1.08%) |
Jul 30, 2007 | 42.84 | 43.55 | 42.54 | 43.35 | 257,691 | +1.32(+3.15%) |
Jul 27, 2007 | 42.40 | 42.85 | 41.80 | 42.02 | 252,308 | -0.57(-1.34%) |
Jul 26, 2007 | 44.11 | 44.22 | 41.91 | 42.60 | 496,947 | -2.41(-5.35%) |
Jul 25, 2007 | 44.81 | 45.24 | 44.40 | 45.00 | 224,588 | +0.45(+1.00%) |
Jul 24, 2007 | 44.96 | 45.26 | 44.51 | 44.56 | 290,121 | -0.09(-0.20%) |
Jul 23, 2007 | 44.07 | 44.80 | 43.96 | 44.65 | 170,224 | +1.07(+2.46%) |
Jul 20, 2007 | 44.19 | 44.25 | 43.42 | 43.58 | 155,153 | -0.76(-1.71%) |
Jul 19, 2007 | 43.74 | 44.38 | 43.70 | 44.34 | 275,319 | +1.29(+2.99%) |
Jul 18, 2007 | 43.36 | 43.44 | 42.67 | 43.05 | 266,303 | -1.04(-2.36%) |
Jul 17, 2007 | 44.22 | 44.37 | 43.93 | 44.09 | 196,464 | -0.49(-1.10%) |
Jul 16, 2007 | 44.57 | 44.67 | 44.29 | 44.58 | 288,237 | -1.06(-2.31%) |
Jul 13, 2007 | 45.87 | 45.87 | 45.41 | 45.64 | 143,311 | -0.65(-1.41%) |
Jul 12, 2007 | 45.60 | 46.43 | 45.60 | 46.29 | 146,137 | +0.95(+2.10%) |
Jul 11, 2007 | 45.26 | 45.46 | 45.09 | 45.34 | 171,569 | -0.62(-1.36%) |
Jul 10, 2007 | 46.72 | 46.73 | 45.82 | 45.96 | 209,920 | -1.18(-2.51%) |
Jul 09, 2007 | 46.77 | 47.29 | 46.72 | 47.14 | 141,023 | +0.79(+1.70%) |
Jul 06, 2007 | 45.70 | 46.49 | 45.43 | 46.36 | 217,052 | +1.11(+2.46%) |
Jul 05, 2007 | 45.55 | 45.54 | 45.07 | 45.24 | 146,675 | -1.36(-2.92%) |
Jul 03, 2007 | 46.10 | 46.70 | 46.04 | 46.60 | 140,485 | +1.58(+3.52%) |
Jul 02, 2007 | 43.85 | 45.09 | 44.19 | 45.02 | 286,218 | +1.06(+2.40%) |
Jun 29, 2007 | 44.16 | 44.44 | 43.48 | 43.96 | 231,182 | -0.48(-1.07%) |
Jun 28, 2007 | 44.48 | 44.72 | 44.37 | 44.44 | 211,535 | -1.20(-2.62%) |
Jun 27, 2007 | 44.96 | 45.66 | 44.89 | 45.64 | 141,158 | +0.48(+1.07%) |
Jun 26, 2007 | 45.65 | 45.61 | 45.01 | 45.15 | 184,218 | -0.59(-1.30%) |
Jun 25, 2007 | 46.08 | 46.41 | 45.55 | 45.75 | 246,926 | +0.27(+0.60%) |
Jun 22, 2007 | 45.85 | 46.11 | 45.23 | 45.47 | 160,266 | -0.84(-1.81%) |
Jun 21, 2007 | 45.35 | 46.35 | 45.21 | 46.31 | 216,514 | +1.69(+3.80%) |
Jun 20, 2007 | 45.08 | 45.33 | 44.55 | 44.62 | 322,282 | -0.79(-1.73%) |
Jun 19, 2007 | 45.26 | 45.78 | 45.22 | 45.41 | 117,609 | -0.09(-0.20%) |
Jun 18, 2007 | 45.18 | 45.53 | 45.01 | 45.49 | 213,015 | +1.95(+4.47%) |
Jun 15, 2007 | 43.18 | 43.86 | 43.18 | 43.55 | 238,313 | +0.65(+1.52%) |
Jun 14, 2007 | 43.16 | 43.16 | 42.57 | 42.89 | 125,817 | +0.17(+0.40%) |
Jun 13, 2007 | 42.23 | 42.82 | 42.13 | 42.72 | 257,825 | -0.12(-0.28%) |
Jun 12, 2007 | 43.32 | 43.32 | 42.62 | 42.84 | 272,627 | -0.80(-1.84%) |
Jun 11, 2007 | 43.28 | 43.99 | 43.16 | 43.64 | 164,464 | +0.59(+1.36%) |
Jun 08, 2007 | 42.25 | 43.06 | 42.25 | 43.06 | 131,098 | +0.94(+2.24%) |
Jun 07, 2007 | 43.11 | 43.29 | 41.94 | 42.11 | 484,028 | -0.77(-1.80%) |
Jun 06, 2007 | 43.10 | 43.47 | 42.51 | 42.89 | 618,324 | +2.10(+5.14%) |
Jun 05, 2007 | 40.69 | 40.87 | 40.42 | 40.79 | 164,034 | +0.32(+0.79%) |
Jun 04, 2007 | 40.28 | 40.66 | 40.06 | 40.47 | 232,662 | +0.02(+0.06%) |
Jun 01, 2007 | 40.24 | 40.58 | 40.14 | 40.45 | 158,113 | +0.47(+1.17%) |
May 31, 2007 | 39.71 | 40.38 | 39.67 | 39.98 | 236,430 | +1.23(+3.18%) |
May 30, 2007 | 39.02 | 38.75 | 37.97 | 38.75 | 210,658 | -0.46(-1.18%) |
May 29, 2007 | 39.56 | 40.04 | 39.07 | 39.21 | 154,480 | -0.44(-1.11%) |
May 25, 2007 | 39.50 | 39.72 | 39.28 | 39.65 | 133,789 | +0.45(+1.14%) |
May 24, 2007 | 40.32 | 40.49 | 38.85 | 39.20 | 332,842 | -1.03(-2.55%) |
May 23, 2007 | 40.64 | 40.87 | 40.18 | 40.23 | 157,505 | +0.36(+0.91%) |
May 22, 2007 | 40.12 | 40.12 | 39.64 | 39.86 | 104,825 | -0.54(-1.34%) |
May 21, 2007 | 40.31 | 40.58 | 40.23 | 40.40 | 187,313 | +0.26(+0.65%) |
May 18, 2007 | 40.28 | 40.59 | 39.94 | 40.14 | 148,155 | -0.68(-1.67%) |
May 17, 2007 | 40.72 | 40.99 | 40.47 | 40.83 | 128,643 | -1.14(-2.73%) |
May 16, 2007 | 41.47 | 42.17 | 41.36 | 41.97 | 220,147 | +0.69(+1.67%) |
May 15, 2007 | 41.61 | 42.02 | 41.10 | 41.28 | 190,575 | -0.65(-1.56%) |
May 14, 2007 | 41.99 | 42.43 | 41.72 | 41.94 | 270,071 | +0.55(+1.33%) |
May 11, 2007 | 39.76 | 41.87 | 40.13 | 41.39 | 625,386 | +2.07(+5.25%) |
May 10, 2007 | 39.85 | 40.32 | 39.11 | 39.32 | 456,577 | +1.70(+4.52%) |
May 09, 2007 | 37.38 | 37.69 | 37.28 | 37.62 | 77,643 | +0.39(+1.06%) |
May 08, 2007 | 37.16 | 37.47 | 36.87 | 37.22 | 153,269 | -0.62(-1.63%) |
May 07, 2007 | 37.91 | 38.03 | 37.74 | 37.84 | 161,746 | +0.80(+2.17%) |
May 04, 2007 | 36.99 | 37.13 | 36.84 | 37.04 | 97,860 | +0.56(+1.53%) |
May 03, 2007 | 36.33 | 36.53 | 36.19 | 36.48 | 54,364 | +0.33(+0.93%) |
May 02, 2007 | 35.60 | 36.19 | 35.60 | 36.15 | 92,984 | +1.14(+3.27%) |