Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 38.16 | 38.70 | 37.53 | 37.57 | 957,435 | -0.15(-0.40%) |
Jul 30, 2007 | 37.50 | 37.89 | 37.08 | 37.72 | 341,607 | +0.72(+1.93%) |
Jul 27, 2007 | 38.22 | 38.68 | 37.01 | 37.01 | 436,363 | -1.27(-3.32%) |
Jul 26, 2007 | 39.04 | 39.04 | 37.71 | 38.28 | 549,914 | -0.72(-1.84%) |
Jul 25, 2007 | 39.72 | 39.99 | 38.73 | 38.99 | 455,245 | -0.43(-1.08%) |
Jul 24, 2007 | 39.97 | 40.33 | 39.27 | 39.42 | 223,291 | -0.81(-2.02%) |
Jul 23, 2007 | 41.10 | 41.10 | 40.24 | 40.24 | 232,646 | -0.71(-1.73%) |
Jul 20, 2007 | 41.56 | 41.61 | 40.70 | 40.95 | 272,142 | -0.73(-1.75%) |
Jul 19, 2007 | 41.63 | 41.90 | 41.62 | 41.67 | 133,212 | +0.16(+0.38%) |
Jul 18, 2007 | 41.48 | 41.52 | 40.81 | 41.52 | 236,457 | -0.09(-0.22%) |
Jul 17, 2007 | 41.91 | 42.06 | 41.58 | 41.61 | 214,283 | -0.15(-0.36%) |
Jul 16, 2007 | 42.09 | 42.64 | 41.76 | 41.76 | 152,787 | -0.35(-0.84%) |
Jul 13, 2007 | 41.54 | 42.16 | 41.53 | 42.11 | 185,701 | +0.40(+0.96%) |
Jul 12, 2007 | 41.27 | 41.71 | 41.13 | 41.71 | 159,370 | +0.53(+1.29%) |
Jul 11, 2007 | 41.16 | 41.32 | 40.74 | 41.18 | 240,268 | -0.08(-0.20%) |
Jul 10, 2007 | 42.01 | 42.06 | 41.21 | 41.26 | 206,661 | -1.07(-2.54%) |
Jul 09, 2007 | 42.44 | 42.44 | 42.05 | 42.34 | 111,905 | -0.03(-0.07%) |
Jul 06, 2007 | 42.49 | 42.64 | 42.04 | 42.37 | 191,771 | -0.05(-0.12%) |
Jul 05, 2007 | 42.13 | 42.90 | 42.13 | 42.42 | 223,638 | +0.63(+1.51%) |
Jul 03, 2007 | 41.94 | 42.11 | 41.67 | 41.79 | 159,370 | -0.12(-0.28%) |
Jul 02, 2007 | 41.11 | 41.96 | 41.03 | 41.90 | 376,079 | +0.95(+2.31%) |
Jun 29, 2007 | 41.12 | 41.69 | 40.62 | 40.96 | 338,315 | -0.16(-0.38%) |
Jun 28, 2007 | 41.31 | 41.71 | 41.09 | 41.11 | 202,850 | -0.21(-0.52%) |
Jun 27, 2007 | 40.07 | 41.46 | 39.91 | 41.33 | 340,221 | +1.03(+2.56%) |
Jun 26, 2007 | 40.54 | 40.73 | 40.18 | 40.29 | 365,166 | -0.16(-0.39%) |
Jun 25, 2007 | 41.00 | 41.18 | 40.32 | 40.45 | 661,040 | -1.19(-2.86%) |
Jun 22, 2007 | 41.68 | 41.75 | 41.31 | 41.64 | 193,669 | -0.16(-0.37%) |
Jun 21, 2007 | 41.71 | 41.90 | 41.13 | 41.79 | 600,237 | +0.23(+0.56%) |
Jun 20, 2007 | 42.85 | 42.87 | 41.56 | 41.56 | 127,323 | -1.29(-3.00%) |
Jun 19, 2007 | 42.52 | 42.89 | 42.33 | 42.85 | 304,709 | +0.08(+0.19%) |
Jun 18, 2007 | 43.38 | 43.41 | 42.74 | 42.77 | 267,118 | -0.67(-1.54%) |
Jun 15, 2007 | 43.36 | 43.72 | 43.31 | 43.44 | 308,520 | +0.47(+1.10%) |
Jun 14, 2007 | 43.56 | 43.56 | 42.89 | 42.97 | 124,031 | -0.47(-1.08%) |
Jun 13, 2007 | 42.79 | 43.50 | 42.69 | 43.43 | 182,063 | +0.94(+2.21%) |
Jun 12, 2007 | 43.20 | 43.20 | 42.45 | 42.49 | 474,473 | -0.75(-1.74%) |
Jun 11, 2007 | 43.74 | 43.74 | 43.21 | 43.24 | 298,299 | -0.66(-1.50%) |
Jun 08, 2007 | 43.32 | 43.98 | 43.12 | 43.90 | 278,725 | +0.52(+1.20%) |
Jun 07, 2007 | 44.40 | 44.49 | 43.28 | 43.38 | 357,370 | -1.41(-3.14%) |
Jun 06, 2007 | 44.88 | 45.09 | 44.54 | 44.79 | 128,189 | -0.31(-0.68%) |
Jun 05, 2007 | 45.66 | 45.67 | 45.03 | 45.10 | 218,787 | -0.73(-1.59%) |
Jun 04, 2007 | 45.49 | 46.04 | 45.37 | 45.82 | 385,780 | +0.18(+0.40%) |
Jun 01, 2007 | 45.74 | 45.89 | 45.32 | 45.64 | 221,905 | +0.06(+0.14%) |
May 31, 2007 | 45.93 | 46.08 | 45.28 | 45.58 | 343,166 | -0.18(-0.40%) |
May 30, 2007 | 44.36 | 45.76 | 44.36 | 45.76 | 995,545 | +1.19(+2.68%) |
May 29, 2007 | 43.53 | 44.92 | 43.30 | 44.57 | 284,961 | +1.54(+3.57%) |
May 25, 2007 | 43.00 | 43.56 | 42.79 | 43.03 | 274,394 | +0.24(+0.57%) |
May 24, 2007 | 43.31 | 43.43 | 42.26 | 42.79 | 361,528 | -0.73(-1.67%) |
May 23, 2007 | 43.87 | 44.28 | 43.40 | 43.51 | 334,211 | -0.33(-0.76%) |
May 22, 2007 | 43.35 | 44.07 | 43.26 | 43.85 | 311,200 | +0.64(+1.48%) |
May 21, 2007 | 42.94 | 43.75 | 42.80 | 43.21 | 1,034,868 | +0.17(+0.40%) |
May 18, 2007 | 43.37 | 43.47 | 42.72 | 43.04 | 646,489 | -0.44(-1.01%) |
May 17, 2007 | 43.90 | 43.97 | 43.34 | 43.47 | 267,984 | -0.77(-1.74%) |
May 16, 2007 | 44.72 | 44.87 | 43.99 | 44.24 | 236,803 | -0.55(-1.24%) |
May 15, 2007 | 45.55 | 45.67 | 44.66 | 44.80 | 732,584 | -0.69(-1.52%) |
May 14, 2007 | 45.71 | 45.87 | 45.37 | 45.49 | 142,913 | -0.26(-0.57%) |
May 11, 2007 | 45.23 | 45.75 | 45.22 | 45.75 | 113,638 | +0.61(+1.36%) |
May 10, 2007 | 45.63 | 45.63 | 45.04 | 45.14 | 178,945 | -0.61(-1.34%) |
May 09, 2007 | 45.11 | 45.94 | 45.11 | 45.75 | 133,039 | +0.49(+1.08%) |
May 08, 2007 | 45.22 | 45.40 | 45.17 | 45.26 | 141,874 | -0.30(-0.66%) |
May 07, 2007 | 45.40 | 45.65 | 45.20 | 45.56 | 284,095 | +0.13(+0.28%) |
May 04, 2007 | 45.78 | 45.81 | 45.22 | 45.43 | 151,575 | -0.40(-0.87%) |
May 03, 2007 | 45.71 | 45.96 | 45.63 | 45.83 | 85,055 | +0.12(+0.27%) |
May 02, 2007 | 45.11 | 45.76 | 45.11 | 45.71 | 157,291 | +0.36(+0.79%) |