Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 41.62 | 41.67 | 39.87 | 39.93 | 3,007,665 | -1.12(-2.74%) |
Jul 30, 2007 | 40.65 | 41.23 | 40.07 | 41.05 | 4,261,524 | +0.83(+2.07%) |
Jul 27, 2007 | 39.97 | 40.98 | 39.50 | 40.22 | 2,563,344 | +0.00(+0.00%) |
Jul 26, 2007 | 40.51 | 40.72 | 39.19 | 40.22 | 5,174,583 | -1.16(-2.79%) |
Jul 25, 2007 | 41.69 | 41.97 | 40.84 | 41.38 | 3,264,364 | +0.09(+0.23%) |
Jul 24, 2007 | 42.20 | 42.26 | 41.01 | 41.28 | 3,091,473 | -1.38(-3.23%) |
Jul 23, 2007 | 42.89 | 43.04 | 42.63 | 42.66 | 1,210,060 | +0.01(+0.02%) |
Jul 20, 2007 | 43.56 | 43.68 | 42.44 | 42.65 | 3,137,891 | -1.01(-2.32%) |
Jul 19, 2007 | 44.39 | 44.49 | 43.50 | 43.66 | 1,116,969 | -0.33(-0.75%) |
Jul 18, 2007 | 44.24 | 44.55 | 43.56 | 43.99 | 1,894,002 | -0.79(-1.77%) |
Jul 17, 2007 | 45.06 | 45.16 | 44.69 | 44.79 | 144,469 | -0.01(-0.02%) |
Jul 16, 2007 | 45.03 | 45.41 | 44.70 | 44.80 | 200,299 | -0.19(-0.43%) |
Jul 13, 2007 | 44.66 | 45.13 | 44.66 | 44.99 | 602,550 | +0.24(+0.54%) |
Jul 12, 2007 | 44.14 | 44.76 | 44.14 | 44.75 | 868,089 | +0.89(+2.03%) |
Jul 11, 2007 | 43.39 | 43.91 | 43.08 | 43.86 | 1,899,979 | +0.57(+1.33%) |
Jul 10, 2007 | 43.99 | 44.02 | 43.24 | 43.29 | 439,259 | -1.17(-2.64%) |
Jul 09, 2007 | 44.55 | 44.78 | 44.30 | 44.46 | 211,871 | -0.03(-0.07%) |
Jul 06, 2007 | 43.97 | 44.52 | 43.85 | 44.49 | 272,661 | +0.53(+1.20%) |
Jul 05, 2007 | 43.87 | 44.02 | 43.70 | 43.96 | 91,056 | +0.01(+0.02%) |
Jul 03, 2007 | 43.72 | 44.03 | 43.65 | 43.96 | 462,786 | +0.50(+1.14%) |
Jul 02, 2007 | 44.90 | 45.13 | 43.21 | 43.46 | 418,020 | +0.49(+1.13%) |
Jun 29, 2007 | 43.63 | 43.86 | 42.57 | 42.97 | 731,250 | -0.61(-1.39%) |
Jun 28, 2007 | 43.57 | 43.96 | 43.48 | 43.58 | 194,067 | -0.12(-0.27%) |
Jun 27, 2007 | 42.62 | 43.72 | 42.59 | 43.70 | 232,855 | +0.91(+2.13%) |
Jun 26, 2007 | 43.36 | 43.52 | 42.78 | 42.78 | 265,666 | -0.47(-1.09%) |
Jun 25, 2007 | 43.88 | 44.09 | 42.90 | 43.26 | 834,388 | -0.76(-1.73%) |
Jun 22, 2007 | 44.60 | 44.60 | 43.69 | 44.02 | 455,410 | -0.68(-1.53%) |
Jun 21, 2007 | 44.59 | 44.79 | 44.03 | 44.70 | 213,779 | -0.07(-0.16%) |
Jun 20, 2007 | 45.65 | 45.75 | 44.66 | 44.77 | 175,118 | -0.57(-1.27%) |
Jun 19, 2007 | 45.28 | 45.43 | 45.14 | 45.35 | 77,576 | -0.05(-0.10%) |
Jun 18, 2007 | 45.69 | 45.69 | 45.23 | 45.39 | 79,865 | -0.10(-0.22%) |
Jun 15, 2007 | 45.87 | 45.98 | 45.49 | 45.50 | 78,212 | +0.17(+0.36%) |
Jun 14, 2007 | 44.97 | 45.43 | 44.91 | 45.33 | 160,747 | +0.31(+0.70%) |
Jun 13, 2007 | 44.62 | 45.02 | 44.48 | 45.02 | 150,446 | +0.57(+1.29%) |
Jun 12, 2007 | 44.64 | 44.91 | 44.44 | 44.44 | 142,053 | -0.18(-0.41%) |
Jun 11, 2007 | 44.35 | 44.80 | 44.23 | 44.62 | 119,925 | +0.27(+0.60%) |
Jun 08, 2007 | 43.72 | 44.36 | 43.66 | 44.36 | 403,904 | +0.67(+1.53%) |
Jun 07, 2007 | 44.56 | 44.74 | 43.68 | 43.69 | 485,931 | -1.01(-2.25%) |
Jun 06, 2007 | 44.81 | 44.81 | 44.55 | 44.69 | 139,128 | -0.26(-0.58%) |
Jun 05, 2007 | 45.09 | 45.13 | 44.78 | 44.95 | 213,779 | -0.26(-0.57%) |
Jun 04, 2007 | 45.02 | 45.24 | 44.93 | 45.21 | 55,829 | +0.09(+0.21%) |
Jun 01, 2007 | 45.10 | 45.25 | 44.99 | 45.12 | 179,188 | +0.24(+0.53%) |
May 31, 2007 | 45.20 | 45.27 | 44.79 | 44.88 | 144,088 | +0.38(+0.85%) |
May 30, 2007 | 43.66 | 44.54 | 43.66 | 44.51 | 213,289 | +0.46(+1.05%) |
May 29, 2007 | 43.84 | 44.04 | 43.77 | 44.04 | 34,336 | +0.39(+0.88%) |
May 25, 2007 | 43.68 | 43.69 | 43.42 | 43.66 | 101,866 | +0.14(+0.33%) |
May 24, 2007 | 44.30 | 44.55 | 43.44 | 43.52 | 242,648 | -0.83(-1.86%) |
May 23, 2007 | 44.62 | 44.82 | 44.34 | 44.34 | 434,935 | -0.03(-0.07%) |
May 22, 2007 | 44.22 | 44.51 | 44.11 | 44.37 | 133,659 | +0.26(+0.59%) |
May 21, 2007 | 43.48 | 44.33 | 43.44 | 44.11 | 156,296 | +0.61(+1.41%) |
May 18, 2007 | 43.34 | 43.60 | 43.26 | 43.50 | 304,708 | +0.44(+1.02%) |
May 17, 2007 | 43.00 | 43.26 | 42.85 | 43.06 | 392,459 | +0.00(+0.00%) |
May 16, 2007 | 43.02 | 43.06 | 42.67 | 43.06 | 361,174 | +0.30(+0.70%) |
May 15, 2007 | 43.48 | 43.66 | 42.71 | 42.76 | 108,606 | -0.53(-1.24%) |
May 14, 2007 | 43.92 | 43.92 | 43.19 | 43.30 | 97,033 | -0.57(-1.31%) |
May 11, 2007 | 43.31 | 43.87 | 43.31 | 43.87 | 594,538 | +0.83(+1.94%) |
May 10, 2007 | 43.57 | 43.77 | 43.01 | 43.03 | 646,934 | -0.79(-1.80%) |
May 09, 2007 | 43.52 | 43.87 | 43.37 | 43.82 | 125,902 | +0.21(+0.49%) |
May 08, 2007 | 43.66 | 43.66 | 43.26 | 43.61 | 55,447 | -0.26(-0.59%) |
May 07, 2007 | 44.30 | 44.40 | 43.81 | 43.87 | 60,026 | -0.36(-0.82%) |
May 04, 2007 | 43.99 | 44.27 | 43.88 | 44.23 | 613,614 | +0.41(+0.93%) |
May 03, 2007 | 43.70 | 43.82 | 43.47 | 43.82 | 81,391 | +0.37(+0.85%) |
May 02, 2007 | 43.09 | 43.59 | 43.07 | 43.45 | 185,801 | +0.55(+1.28%) |