Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 43.37 | 43.37 | 42.59 | 42.59 | 31,920 | -0.25(-0.59%) |
Jul 30, 2007 | 42.60 | 42.88 | 42.53 | 42.84 | 36,726 | +0.14(+0.32%) |
Jul 27, 2007 | 43.59 | 43.76 | 42.70 | 42.70 | 78,383 | -1.37(-3.11%) |
Jul 26, 2007 | 44.82 | 44.82 | 43.90 | 44.08 | 42,765 | -1.03(-2.28%) |
Jul 25, 2007 | 45.24 | 45.24 | 44.90 | 45.11 | 13,063 | +0.09(+0.20%) |
Jul 24, 2007 | 45.51 | 45.57 | 44.98 | 45.02 | 54,597 | -0.84(-1.84%) |
Jul 23, 2007 | 45.72 | 46.05 | 45.66 | 45.86 | 31,304 | +0.62(+1.36%) |
Jul 20, 2007 | 45.72 | 45.72 | 45.22 | 45.24 | 24,772 | -0.63(-1.38%) |
Jul 19, 2007 | 45.92 | 45.96 | 45.65 | 45.88 | 76,781 | +0.29(+0.64%) |
Jul 18, 2007 | 45.76 | 45.80 | 45.50 | 45.58 | 36,480 | -0.39(-0.85%) |
Jul 17, 2007 | 46.25 | 46.25 | 45.97 | 45.97 | 8,873 | -0.35(-0.75%) |
Jul 16, 2007 | 46.39 | 46.45 | 46.23 | 46.32 | 10,845 | -0.17(-0.37%) |
Jul 13, 2007 | 46.46 | 46.49 | 46.31 | 46.49 | 6,778 | +0.02(+0.05%) |
Jul 12, 2007 | 45.79 | 46.47 | 45.79 | 46.47 | 27,360 | +0.77(+1.69%) |
Jul 11, 2007 | 45.52 | 45.70 | 45.43 | 45.70 | 8,627 | +0.21(+0.46%) |
Jul 10, 2007 | 45.75 | 45.88 | 45.48 | 45.49 | 3,943 | -0.48(-1.04%) |
Jul 09, 2007 | 46.07 | 46.07 | 45.86 | 45.97 | 5,053 | -0.04(-0.09%) |
Jul 06, 2007 | 45.92 | 46.02 | 45.87 | 46.01 | 10,968 | -0.04(-0.09%) |
Jul 05, 2007 | 46.01 | 46.10 | 45.78 | 46.05 | 16,268 | +0.00(+0.00%) |
Jul 03, 2007 | 46.03 | 46.11 | 46.02 | 46.05 | 23,293 | +0.22(+0.49%) |
Jul 02, 2007 | 45.80 | 45.83 | 45.64 | 45.82 | 49,051 | +0.39(+0.86%) |
Jun 29, 2007 | 45.75 | 45.88 | 45.23 | 45.43 | 17,870 | -0.23(-0.50%) |
Jun 28, 2007 | 45.92 | 46.05 | 45.66 | 45.66 | 61,622 | -0.14(-0.30%) |
Jun 27, 2007 | 45.37 | 45.80 | 45.37 | 45.80 | 17,747 | +0.19(+0.43%) |
Jun 26, 2007 | 45.44 | 45.75 | 45.40 | 45.60 | 20,705 | +0.37(+0.81%) |
Jun 25, 2007 | 45.37 | 45.67 | 45.12 | 45.24 | 14,296 | -0.15(-0.32%) |
Jun 22, 2007 | 45.88 | 45.88 | 45.21 | 45.38 | 19,719 | -0.54(-1.17%) |
Jun 21, 2007 | 45.81 | 45.98 | 45.53 | 45.92 | 16,761 | +0.08(+0.18%) |
Jun 20, 2007 | 46.61 | 46.61 | 45.84 | 45.84 | 7,394 | -0.69(-1.49%) |
Jun 19, 2007 | 46.68 | 46.68 | 46.53 | 46.53 | 3,081 | -0.08(-0.17%) |
Jun 18, 2007 | 46.70 | 46.72 | 46.58 | 46.61 | 3,327 | -0.19(-0.40%) |
Jun 15, 2007 | 46.83 | 46.97 | 46.74 | 46.79 | 52,625 | +0.35(+0.75%) |
Jun 14, 2007 | 46.41 | 46.58 | 46.41 | 46.44 | 1,725 | +0.07(+0.16%) |
Jun 13, 2007 | 46.09 | 46.38 | 45.88 | 46.37 | 18,733 | +0.45(+0.98%) |
Jun 12, 2007 | 46.26 | 46.29 | 45.92 | 45.92 | 14,419 | -0.54(-1.16%) |
Jun 11, 2007 | 46.17 | 46.56 | 46.17 | 46.46 | 1,848 | +0.23(+0.50%) |
Jun 08, 2007 | 46.05 | 46.23 | 45.92 | 46.23 | 6,901 | +0.01(+0.02%) |
Jun 07, 2007 | 46.71 | 46.71 | 46.11 | 46.22 | 58,664 | -0.79(-1.67%) |
Jun 06, 2007 | 47.28 | 47.28 | 46.91 | 47.00 | 29,578 | -0.44(-0.92%) |
Jun 05, 2007 | 47.55 | 47.55 | 47.37 | 47.44 | 9,366 | -0.19(-0.39%) |
Jun 04, 2007 | 47.47 | 47.64 | 47.47 | 47.63 | 7,271 | +0.08(+0.17%) |
Jun 01, 2007 | 47.48 | 47.64 | 47.34 | 47.55 | 8,257 | +0.05(+0.10%) |
May 31, 2007 | 47.59 | 47.59 | 47.39 | 47.50 | 16,884 | +0.21(+0.45%) |
May 30, 2007 | 47.27 | 47.30 | 46.98 | 47.29 | 5,546 | -0.15(-0.32%) |
May 29, 2007 | 47.43 | 47.45 | 47.26 | 47.44 | 1,971 | +0.13(+0.27%) |
May 25, 2007 | 47.22 | 47.37 | 47.22 | 47.31 | 4,067 | +0.11(+0.24%) |
May 24, 2007 | 47.52 | 47.52 | 47.20 | 47.20 | 4,806 | -0.48(-1.00%) |
May 23, 2007 | 47.89 | 47.99 | 47.65 | 47.68 | 5,915 | -0.10(-0.21%) |
May 22, 2007 | 47.69 | 47.88 | 47.60 | 47.78 | 11,708 | +0.13(+0.28%) |
May 21, 2007 | 47.56 | 47.77 | 47.56 | 47.65 | 59,896 | +0.20(+0.43%) |
May 18, 2007 | 47.22 | 47.44 | 47.18 | 47.44 | 67,291 | +0.24(+0.50%) |
May 17, 2007 | 47.13 | 47.22 | 47.04 | 47.21 | 5,299 | -0.02(-0.05%) |
May 16, 2007 | 47.09 | 47.23 | 46.98 | 47.23 | 4,190 | +0.32(+0.67%) |
May 15, 2007 | 46.94 | 47.17 | 46.83 | 46.91 | 11,461 | +0.03(+0.07%) |
May 14, 2007 | 47.00 | 47.18 | 46.81 | 46.88 | 6,531 | -0.09(-0.19%) |
May 11, 2007 | 46.77 | 46.99 | 46.70 | 46.97 | 14,296 | +0.27(+0.57%) |
May 10, 2007 | 47.32 | 47.32 | 46.70 | 46.70 | 17,254 | -0.84(-1.77%) |
May 09, 2007 | 47.47 | 47.60 | 47.41 | 47.55 | 4,560 | +0.20(+0.43%) |
May 08, 2007 | 47.34 | 47.35 | 47.17 | 47.34 | 4,683 | -0.20(-0.42%) |
May 07, 2007 | 47.49 | 47.56 | 47.49 | 47.54 | 4,313 | +0.15(+0.31%) |
May 04, 2007 | 47.19 | 47.79 | 47.19 | 47.39 | 61,006 | +0.29(+0.62%) |
May 03, 2007 | 47.02 | 47.19 | 47.02 | 47.10 | 10,352 | +0.11(+0.24%) |
May 02, 2007 | 46.78 | 47.06 | 46.78 | 46.99 | 3,820 | +0.33(+0.71%) |