Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 41.92 | 42.09 | 41.17 | 41.17 | 17,867 | -0.59(-1.40%) |
Jul 30, 2007 | 41.29 | 41.89 | 41.29 | 41.76 | 27,867 | +0.51(+1.24%) |
Jul 27, 2007 | 41.89 | 42.10 | 41.25 | 41.25 | 41,868 | -0.80(-1.89%) |
Jul 26, 2007 | 42.56 | 42.61 | 41.61 | 42.04 | 35,468 | -0.95(-2.22%) |
Jul 25, 2007 | 43.01 | 43.06 | 42.57 | 43.00 | 22,400 | +0.20(+0.47%) |
Jul 24, 2007 | 43.15 | 43.32 | 42.66 | 42.79 | 23,601 | -0.64(-1.48%) |
Jul 23, 2007 | 43.42 | 43.57 | 43.36 | 43.44 | 17,734 | +0.29(+0.68%) |
Jul 20, 2007 | 43.58 | 43.58 | 43.06 | 43.15 | 14,800 | -0.61(-1.41%) |
Jul 19, 2007 | 43.76 | 43.78 | 43.69 | 43.76 | 5,600 | +0.22(+0.52%) |
Jul 18, 2007 | 43.50 | 43.65 | 43.30 | 43.54 | 18,267 | -0.04(-0.09%) |
Jul 17, 2007 | 43.72 | 43.78 | 43.56 | 43.57 | 24,401 | -0.08(-0.19%) |
Jul 16, 2007 | 43.60 | 43.79 | 43.60 | 43.66 | 33,068 | +0.02(+0.05%) |
Jul 13, 2007 | 43.50 | 43.74 | 43.44 | 43.63 | 21,467 | +0.13(+0.31%) |
Jul 12, 2007 | 43.02 | 43.50 | 43.02 | 43.50 | 13,867 | +0.78(+1.83%) |
Jul 11, 2007 | 42.57 | 42.72 | 42.48 | 42.72 | 13,067 | +0.20(+0.46%) |
Jul 10, 2007 | 42.86 | 42.88 | 42.51 | 42.52 | 9,733 | -0.56(-1.31%) |
Jul 09, 2007 | 43.08 | 43.14 | 42.98 | 43.09 | 10,933 | +0.13(+0.30%) |
Jul 06, 2007 | 42.71 | 43.07 | 42.71 | 42.96 | 11,200 | +0.17(+0.40%) |
Jul 05, 2007 | 42.83 | 42.87 | 42.63 | 42.79 | 55,469 | -0.05(-0.12%) |
Jul 03, 2007 | 42.78 | 42.84 | 42.76 | 42.84 | 7,066 | +0.24(+0.56%) |
Jul 02, 2007 | 42.57 | 42.70 | 42.49 | 42.60 | 6,933 | +0.36(+0.85%) |
Jun 29, 2007 | 42.55 | 42.70 | 42.12 | 42.24 | 7,733 | -0.22(-0.53%) |
Jun 28, 2007 | 42.44 | 42.58 | 42.40 | 42.46 | 10,000 | +0.09(+0.21%) |
Jun 27, 2007 | 41.97 | 42.37 | 41.97 | 42.37 | 13,867 | +0.16(+0.37%) |
Jun 26, 2007 | 42.34 | 42.37 | 42.16 | 42.22 | 4,933 | -0.03(-0.07%) |
Jun 25, 2007 | 42.26 | 42.61 | 42.10 | 42.25 | 15,334 | -0.25(-0.60%) |
Jun 22, 2007 | 42.90 | 42.90 | 42.47 | 42.50 | 9,467 | -0.41(-0.94%) |
Jun 21, 2007 | 42.67 | 43.01 | 42.67 | 42.91 | 10,933 | +0.13(+0.32%) |
Jun 20, 2007 | 43.35 | 43.35 | 42.77 | 42.77 | 13,867 | -0.38(-0.89%) |
Jun 19, 2007 | 43.01 | 43.15 | 42.97 | 43.15 | 7,333 | +0.06(+0.14%) |
Jun 18, 2007 | 43.18 | 43.18 | 43.07 | 43.09 | 20,800 | -0.05(-0.12%) |
Jun 15, 2007 | 43.18 | 43.26 | 43.12 | 43.15 | 12,800 | +0.25(+0.58%) |
Jun 14, 2007 | 42.82 | 42.92 | 42.77 | 42.90 | 12,000 | +0.16(+0.38%) |
Jun 13, 2007 | 42.34 | 42.73 | 42.31 | 42.73 | 12,800 | +0.58(+1.37%) |
Jun 12, 2007 | 42.50 | 42.58 | 42.16 | 42.16 | 9,067 | -0.42(-0.99%) |
Jun 11, 2007 | 42.57 | 42.69 | 42.44 | 42.58 | 7,466 | +0.11(+0.26%) |
Jun 08, 2007 | 42.07 | 42.46 | 42.07 | 42.46 | 3,466 | +0.31(+0.75%) |
Jun 07, 2007 | 42.67 | 42.70 | 42.15 | 42.15 | 23,201 | -0.62(-1.46%) |
Jun 06, 2007 | 42.94 | 42.94 | 42.75 | 42.77 | 9,067 | -0.30(-0.70%) |
Jun 05, 2007 | 43.17 | 43.24 | 43.05 | 43.07 | 4,666 | -0.27(-0.62%) |
Jun 04, 2007 | 43.23 | 43.34 | 43.20 | 43.34 | 6,533 | +0.12(+0.28%) |
Jun 01, 2007 | 43.21 | 43.28 | 43.13 | 43.22 | 6,933 | +0.15(+0.35%) |
May 31, 2007 | 43.10 | 43.15 | 42.98 | 43.07 | 6,000 | +0.11(+0.26%) |
May 30, 2007 | 42.60 | 42.96 | 42.60 | 42.96 | 8,933 | +0.30(+0.70%) |
May 29, 2007 | 42.74 | 42.76 | 42.54 | 42.66 | 8,400 | +0.00(+0.00%) |
May 25, 2007 | 42.55 | 42.70 | 42.54 | 42.66 | 11,333 | +0.22(+0.51%) |
May 24, 2007 | 42.81 | 42.94 | 42.41 | 42.44 | 11,600 | -0.35(-0.82%) |
May 23, 2007 | 42.88 | 43.04 | 42.79 | 42.79 | 32,268 | +0.02(+0.05%) |
May 22, 2007 | 42.72 | 42.90 | 42.69 | 42.77 | 12,133 | +0.02(+0.04%) |
May 21, 2007 | 42.85 | 42.85 | 42.76 | 42.76 | 4,666 | -0.02(-0.04%) |
May 18, 2007 | 42.64 | 42.89 | 42.64 | 42.77 | 5,200 | +0.16(+0.39%) |
May 17, 2007 | 42.60 | 42.61 | 42.47 | 42.61 | 14,133 | -0.01(-0.03%) |
May 16, 2007 | 42.36 | 42.64 | 42.32 | 42.62 | 41,868 | +0.33(+0.78%) |
May 15, 2007 | 42.45 | 42.65 | 42.28 | 42.29 | 24,801 | -0.08(-0.19%) |
May 14, 2007 | 42.54 | 42.54 | 42.32 | 42.37 | 17,200 | -0.06(-0.14%) |
May 11, 2007 | 42.25 | 42.43 | 42.25 | 42.43 | 17,600 | +0.25(+0.60%) |
May 10, 2007 | 42.45 | 42.52 | 42.17 | 42.18 | 18,934 | -0.43(-1.02%) |
May 09, 2007 | 42.43 | 42.67 | 42.43 | 42.61 | 22,800 | +0.16(+0.37%) |
May 08, 2007 | 42.42 | 42.46 | 42.31 | 42.46 | 17,734 | -0.09(-0.21%) |
May 07, 2007 | 42.59 | 42.59 | 42.50 | 42.55 | 18,534 | +0.13(+0.30%) |
May 04, 2007 | 42.47 | 42.52 | 42.36 | 42.42 | 5,733 | -0.03(-0.07%) |
May 03, 2007 | 42.32 | 42.45 | 42.27 | 42.45 | 10,933 | +0.19(+0.44%) |
May 02, 2007 | 42.13 | 42.38 | 42.13 | 42.26 | 26,134 | +0.23(+0.56%) |