Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 38.70 | 39.10 | 38.09 | 38.13 | 1,129,345 | -0.18(-0.48%) |
Jul 30, 2007 | 38.29 | 38.42 | 37.65 | 38.32 | 949,034 | +0.37(+0.98%) |
Jul 27, 2007 | 39.90 | 39.90 | 37.95 | 37.95 | 1,461,562 | -1.34(-3.41%) |
Jul 26, 2007 | 40.29 | 40.29 | 38.83 | 39.29 | 1,807,489 | -1.24(-3.06%) |
Jul 25, 2007 | 37.89 | 42.13 | 37.82 | 40.53 | 3,658,778 | +4.10(+11.24%) |
Jul 24, 2007 | 36.31 | 36.68 | 36.14 | 36.43 | 874,110 | -0.17(-0.48%) |
Jul 23, 2007 | 35.91 | 37.03 | 35.91 | 36.60 | 460,108 | +0.12(+0.34%) |
Jul 20, 2007 | 36.91 | 36.93 | 36.40 | 36.48 | 590,196 | -0.48(-1.30%) |
Jul 19, 2007 | 36.76 | 37.14 | 36.69 | 36.96 | 309,986 | +0.31(+0.85%) |
Jul 18, 2007 | 36.44 | 36.71 | 36.34 | 36.65 | 552,734 | -0.03(-0.08%) |
Jul 17, 2007 | 36.92 | 36.92 | 36.55 | 36.68 | 547,245 | -0.11(-0.30%) |
Jul 16, 2007 | 36.98 | 37.14 | 36.78 | 36.79 | 380,245 | -0.38(-1.02%) |
Jul 13, 2007 | 37.11 | 37.32 | 36.90 | 37.17 | 435,820 | -0.08(-0.22%) |
Jul 12, 2007 | 36.57 | 37.25 | 36.50 | 37.25 | 706,437 | +0.69(+1.89%) |
Jul 11, 2007 | 36.13 | 36.71 | 36.06 | 36.55 | 487,279 | +0.28(+0.78%) |
Jul 10, 2007 | 37.23 | 37.23 | 36.27 | 36.27 | 545,187 | -1.11(-2.96%) |
Jul 09, 2007 | 37.60 | 37.60 | 37.17 | 37.38 | 340,724 | -0.23(-0.60%) |
Jul 06, 2007 | 37.47 | 37.65 | 37.06 | 37.60 | 459,011 | +0.13(+0.35%) |
Jul 05, 2007 | 37.88 | 37.88 | 37.46 | 37.47 | 508,685 | -0.44(-1.17%) |
Jul 03, 2007 | 37.52 | 37.92 | 37.52 | 37.92 | 273,348 | +0.40(+1.07%) |
Jul 02, 2007 | 37.01 | 37.52 | 36.96 | 37.52 | 405,219 | +0.71(+1.92%) |
Jun 29, 2007 | 37.54 | 37.62 | 36.59 | 36.81 | 514,486 | -0.73(-1.94%) |
Jun 28, 2007 | 37.54 | 37.92 | 37.44 | 37.54 | 426,763 | +0.01(+0.02%) |
Jun 27, 2007 | 36.66 | 37.58 | 36.56 | 37.53 | 718,499 | +0.60(+1.62%) |
Jun 26, 2007 | 37.38 | 37.60 | 36.59 | 36.93 | 902,927 | -0.36(-0.98%) |
Jun 25, 2007 | 37.59 | 38.34 | 37.26 | 37.30 | 643,850 | -0.29(-0.78%) |
Jun 22, 2007 | 37.87 | 38.08 | 37.56 | 37.59 | 756,510 | -0.47(-1.23%) |
Jun 21, 2007 | 37.65 | 38.08 | 37.66 | 38.05 | 640,282 | +0.41(+1.08%) |
Jun 20, 2007 | 38.40 | 38.50 | 37.65 | 37.65 | 665,394 | -0.57(-1.49%) |
Jun 19, 2007 | 38.42 | 38.43 | 38.00 | 38.22 | 378,049 | -0.39(-1.00%) |
Jun 18, 2007 | 38.62 | 38.79 | 38.37 | 38.60 | 365,013 | -0.10(-0.26%) |
Jun 15, 2007 | 38.96 | 39.28 | 38.66 | 38.70 | 520,212 | +0.04(+0.11%) |
Jun 14, 2007 | 38.61 | 38.97 | 38.54 | 38.66 | 348,820 | +0.05(+0.13%) |
Jun 13, 2007 | 38.26 | 38.78 | 38.07 | 38.61 | 546,010 | +0.70(+1.85%) |
Jun 12, 2007 | 38.53 | 38.61 | 37.90 | 37.91 | 417,295 | -0.62(-1.61%) |
Jun 11, 2007 | 38.75 | 38.82 | 38.46 | 38.53 | 308,202 | -0.34(-0.86%) |
Jun 08, 2007 | 38.48 | 38.89 | 38.27 | 38.86 | 420,451 | +0.38(+0.98%) |
Jun 07, 2007 | 39.24 | 39.28 | 38.48 | 38.48 | 930,235 | -0.76(-1.93%) |
Jun 06, 2007 | 39.53 | 39.53 | 38.98 | 39.24 | 839,530 | -0.28(-0.72%) |
Jun 05, 2007 | 38.97 | 39.57 | 38.76 | 39.53 | 875,208 | +0.38(+0.97%) |
Jun 04, 2007 | 39.37 | 39.41 | 39.03 | 39.15 | 610,779 | -0.36(-0.92%) |
Jun 01, 2007 | 39.39 | 39.61 | 39.24 | 39.51 | 730,438 | +0.11(+0.28%) |
May 31, 2007 | 39.07 | 39.66 | 39.02 | 39.40 | 928,588 | +0.36(+0.93%) |
May 30, 2007 | 38.31 | 39.09 | 38.00 | 39.04 | 883,990 | +0.73(+1.90%) |
May 29, 2007 | 38.30 | 38.73 | 38.05 | 38.31 | 692,839 | -0.04(-0.11%) |
May 25, 2007 | 37.96 | 38.39 | 37.96 | 38.35 | 278,700 | +0.44(+1.15%) |
May 24, 2007 | 38.55 | 38.93 | 37.88 | 37.92 | 504,020 | -0.63(-1.63%) |
May 23, 2007 | 39.06 | 39.23 | 38.52 | 38.54 | 366,385 | -0.44(-1.14%) |
May 22, 2007 | 38.56 | 39.39 | 38.41 | 38.99 | 633,836 | +0.44(+1.13%) |
May 21, 2007 | 38.37 | 38.71 | 38.35 | 38.55 | 845,431 | +0.29(+0.76%) |
May 18, 2007 | 38.74 | 38.97 | 38.02 | 38.26 | 1,128,886 | -0.41(-1.06%) |
May 17, 2007 | 39.08 | 38.86 | 38.48 | 38.67 | 451,052 | -0.42(-1.06%) |
May 16, 2007 | 39.20 | 39.28 | 38.65 | 39.08 | 585,256 | -0.08(-0.20%) |
May 15, 2007 | 39.75 | 39.85 | 39.09 | 39.16 | 820,456 | -0.58(-1.47%) |
May 14, 2007 | 40.04 | 40.25 | 39.58 | 39.75 | 443,367 | -0.30(-0.75%) |
May 11, 2007 | 39.80 | 40.18 | 39.75 | 40.04 | 464,362 | +0.26(+0.64%) |
May 10, 2007 | 40.34 | 40.45 | 39.72 | 39.79 | 470,263 | -0.69(-1.71%) |
May 09, 2007 | 39.94 | 40.48 | 39.91 | 40.48 | 452,698 | +0.65(+1.63%) |
May 08, 2007 | 39.99 | 40.07 | 39.53 | 39.83 | 586,216 | -0.23(-0.58%) |
May 07, 2007 | 40.23 | 40.52 | 39.85 | 40.07 | 744,572 | -0.07(-0.18%) |
May 04, 2007 | 40.50 | 40.52 | 39.75 | 40.14 | 515,426 | -0.23(-0.58%) |
May 03, 2007 | 40.28 | 40.45 | 40.10 | 40.37 | 338,940 | +0.04(+0.09%) |
May 02, 2007 | 40.07 | 40.42 | 40.00 | 40.34 | 532,288 | +0.33(+0.82%) |