Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 37.84 | 38.28 | 37.10 | 37.36 | 94,299 | -0.15(-0.40%) |
Jul 30, 2007 | 36.96 | 37.75 | 36.73 | 37.51 | 112,139 | +0.88(+2.39%) |
Jul 27, 2007 | 37.83 | 38.08 | 36.58 | 36.63 | 116,706 | -0.96(-2.56%) |
Jul 26, 2007 | 38.37 | 38.50 | 36.95 | 37.59 | 188,280 | -1.06(-2.75%) |
Jul 25, 2007 | 39.21 | 39.32 | 37.70 | 38.66 | 148,670 | -0.32(-0.82%) |
Jul 24, 2007 | 39.43 | 39.43 | 38.51 | 38.98 | 91,963 | -0.69(-1.73%) |
Jul 23, 2007 | 40.48 | 40.59 | 39.55 | 39.66 | 85,060 | -0.75(-1.86%) |
Jul 20, 2007 | 40.94 | 41.09 | 39.92 | 40.42 | 90,370 | -0.62(-1.51%) |
Jul 19, 2007 | 40.26 | 41.04 | 40.26 | 41.04 | 28,990 | +0.97(+2.42%) |
Jul 18, 2007 | 39.80 | 40.26 | 39.29 | 40.07 | 105,980 | +0.08(+0.21%) |
Jul 17, 2007 | 40.46 | 40.59 | 39.91 | 39.98 | 34,300 | -0.57(-1.42%) |
Jul 16, 2007 | 41.34 | 41.48 | 40.45 | 40.56 | 31,751 | -0.92(-2.22%) |
Jul 13, 2007 | 41.63 | 41.77 | 41.03 | 41.48 | 30,052 | -0.24(-0.56%) |
Jul 12, 2007 | 41.62 | 41.96 | 41.43 | 41.72 | 31,326 | +0.23(+0.54%) |
Jul 11, 2007 | 41.11 | 41.58 | 41.11 | 41.49 | 29,096 | +0.50(+1.22%) |
Jul 10, 2007 | 41.82 | 41.82 | 40.85 | 40.99 | 60,317 | -0.92(-2.20%) |
Jul 09, 2007 | 42.38 | 42.44 | 41.74 | 41.91 | 24,849 | -0.50(-1.18%) |
Jul 06, 2007 | 42.19 | 42.58 | 41.91 | 42.41 | 15,291 | +0.06(+0.13%) |
Jul 05, 2007 | 42.66 | 42.71 | 41.79 | 42.36 | 36,211 | -0.35(-0.82%) |
Jul 03, 2007 | 42.89 | 42.89 | 42.34 | 42.71 | 10,937 | -0.11(-0.26%) |
Jul 02, 2007 | 41.49 | 42.84 | 41.49 | 42.82 | 40,247 | +1.20(+2.87%) |
Jun 29, 2007 | 42.49 | 42.81 | 41.61 | 41.62 | 83,680 | -0.80(-1.89%) |
Jun 28, 2007 | 42.89 | 43.01 | 42.38 | 42.42 | 37,167 | -0.54(-1.25%) |
Jun 27, 2007 | 42.39 | 43.03 | 41.90 | 42.96 | 47,468 | +0.33(+0.77%) |
Jun 26, 2007 | 42.54 | 42.63 | 42.25 | 42.63 | 54,901 | +0.19(+0.44%) |
Jun 25, 2007 | 42.83 | 42.83 | 42.00 | 42.44 | 54,477 | -0.39(-0.90%) |
Jun 22, 2007 | 42.92 | 43.01 | 42.41 | 42.83 | 67,644 | -0.09(-0.22%) |
Jun 21, 2007 | 42.55 | 43.07 | 41.90 | 42.92 | 74,547 | +0.46(+1.09%) |
Jun 20, 2007 | 44.07 | 44.15 | 42.43 | 42.46 | 45,132 | -1.41(-3.22%) |
Jun 19, 2007 | 44.14 | 44.14 | 43.52 | 43.87 | 34,406 | -0.27(-0.62%) |
Jun 18, 2007 | 44.24 | 44.27 | 43.69 | 44.15 | 39,079 | -0.20(-0.45%) |
Jun 15, 2007 | 45.67 | 45.67 | 44.15 | 44.34 | 77,839 | +0.26(+0.60%) |
Jun 14, 2007 | 43.47 | 44.16 | 43.34 | 44.08 | 55,857 | +0.61(+1.41%) |
Jun 13, 2007 | 42.75 | 43.58 | 42.75 | 43.47 | 33,769 | +0.73(+1.70%) |
Jun 12, 2007 | 43.93 | 43.96 | 42.55 | 42.74 | 59,680 | -1.42(-3.22%) |
Jun 11, 2007 | 44.99 | 44.99 | 44.01 | 44.16 | 31,645 | -0.90(-2.01%) |
Jun 08, 2007 | 43.84 | 45.13 | 43.57 | 45.07 | 37,910 | +1.29(+2.95%) |
Jun 07, 2007 | 45.51 | 45.52 | 43.58 | 43.78 | 78,051 | -1.87(-4.10%) |
Jun 06, 2007 | 46.08 | 46.22 | 45.32 | 45.65 | 33,663 | -0.53(-1.14%) |
Jun 05, 2007 | 46.99 | 46.99 | 45.84 | 46.18 | 40,990 | -0.90(-1.92%) |
Jun 04, 2007 | 46.63 | 47.08 | 46.43 | 47.08 | 24,105 | +0.47(+1.01%) |
Jun 01, 2007 | 46.51 | 47.78 | 46.42 | 46.61 | 118,829 | +0.22(+0.47%) |
May 31, 2007 | 46.91 | 47.20 | 46.02 | 46.40 | 70,299 | -0.52(-1.10%) |
May 30, 2007 | 46.26 | 47.08 | 46.26 | 46.91 | 26,229 | +0.27(+0.59%) |
May 29, 2007 | 45.44 | 46.71 | 45.39 | 46.64 | 34,831 | +1.27(+2.80%) |
May 25, 2007 | 45.10 | 45.72 | 44.80 | 45.37 | 39,503 | +0.28(+0.63%) |
May 24, 2007 | 47.06 | 47.49 | 44.99 | 45.09 | 60,317 | -1.98(-4.20%) |
May 23, 2007 | 47.29 | 47.92 | 46.90 | 47.07 | 27,822 | -0.22(-0.46%) |
May 22, 2007 | 46.90 | 47.47 | 46.40 | 47.28 | 50,335 | +0.24(+0.52%) |
May 21, 2007 | 46.98 | 47.55 | 46.85 | 47.04 | 62,866 | -0.08(-0.16%) |
May 18, 2007 | 46.42 | 47.20 | 46.09 | 47.11 | 144,103 | +0.72(+1.54%) |
May 17, 2007 | 46.75 | 46.75 | 46.05 | 46.40 | 60,954 | -0.39(-0.83%) |
May 16, 2007 | 46.81 | 46.81 | 46.09 | 46.78 | 66,370 | -0.03(-0.06%) |
May 15, 2007 | 46.67 | 47.27 | 46.46 | 46.81 | 64,246 | -0.09(-0.20%) |
May 14, 2007 | 46.45 | 47.20 | 46.19 | 46.91 | 73,804 | +0.22(+0.46%) |
May 11, 2007 | 46.37 | 47.18 | 46.04 | 46.69 | 93,768 | +0.36(+0.77%) |
May 10, 2007 | 47.18 | 47.29 | 46.20 | 46.33 | 71,043 | -0.99(-2.09%) |
May 09, 2007 | 46.67 | 47.50 | 46.42 | 47.32 | 46,087 | +0.41(+0.88%) |
May 08, 2007 | 47.11 | 47.11 | 46.42 | 46.91 | 55,751 | -0.22(-0.46%) |
May 07, 2007 | 47.04 | 47.37 | 46.67 | 47.12 | 40,671 | -0.01(-0.02%) |
May 04, 2007 | 46.88 | 47.18 | 46.73 | 47.13 | 52,884 | +0.32(+0.68%) |
May 03, 2007 | 47.00 | 47.23 | 46.70 | 46.81 | 61,591 | -0.21(-0.44%) |
May 02, 2007 | 46.67 | 47.51 | 46.34 | 47.02 | 56,600 | +0.35(+0.75%) |