Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 32.54 | 32.91 | 31.67 | 31.74 | 867,407 | -0.40(-1.24%) |
Jul 30, 2007 | 32.29 | 32.41 | 31.74 | 32.14 | 891,870 | -0.01(-0.04%) |
Jul 27, 2007 | 32.29 | 33.27 | 32.15 | 32.15 | 980,261 | -1.09(-3.28%) |
Jul 26, 2007 | 34.11 | 34.11 | 32.71 | 33.24 | 1,506,535 | -1.33(-3.84%) |
Jul 25, 2007 | 35.81 | 35.81 | 34.07 | 34.57 | 1,500,804 | -0.60(-1.71%) |
Jul 24, 2007 | 36.22 | 36.31 | 35.05 | 35.17 | 1,195,740 | -1.06(-2.93%) |
Jul 23, 2007 | 37.10 | 37.25 | 36.14 | 36.24 | 594,407 | -0.83(-2.24%) |
Jul 20, 2007 | 37.86 | 37.99 | 36.84 | 37.07 | 798,545 | -0.96(-2.54%) |
Jul 19, 2007 | 38.35 | 38.53 | 37.78 | 38.03 | 686,520 | +0.01(+0.03%) |
Jul 18, 2007 | 38.41 | 38.44 | 37.44 | 38.02 | 813,089 | -0.61(-1.57%) |
Jul 17, 2007 | 39.13 | 39.53 | 38.41 | 38.63 | 773,266 | -0.53(-1.36%) |
Jul 16, 2007 | 39.19 | 39.76 | 39.15 | 39.16 | 848,757 | -0.16(-0.41%) |
Jul 13, 2007 | 38.93 | 39.44 | 38.76 | 39.32 | 572,301 | +0.21(+0.53%) |
Jul 12, 2007 | 38.53 | 39.11 | 38.30 | 39.11 | 1,177,387 | +0.64(+1.65%) |
Jul 11, 2007 | 38.18 | 38.59 | 37.64 | 38.48 | 1,250,800 | +0.21(+0.56%) |
Jul 10, 2007 | 38.55 | 39.08 | 38.11 | 38.26 | 1,279,331 | -0.90(-2.30%) |
Jul 09, 2007 | 39.60 | 39.71 | 39.09 | 39.16 | 1,195,740 | -0.49(-1.24%) |
Jul 06, 2007 | 39.62 | 39.91 | 39.19 | 39.65 | 609,297 | -0.05(-0.12%) |
Jul 05, 2007 | 39.46 | 40.08 | 39.46 | 39.70 | 1,183,274 | +0.47(+1.21%) |
Jul 03, 2007 | 39.31 | 39.42 | 38.92 | 39.23 | 534,499 | +0.29(+0.74%) |
Jul 02, 2007 | 38.41 | 38.94 | 38.20 | 38.94 | 1,504,458 | +0.26(+0.67%) |
Jun 29, 2007 | 39.27 | 39.57 | 38.38 | 38.68 | 1,537,182 | -0.45(-1.15%) |
Jun 28, 2007 | 39.10 | 40.01 | 38.70 | 39.13 | 979,308 | +0.03(+0.09%) |
Jun 27, 2007 | 38.41 | 39.37 | 38.07 | 39.09 | 1,338,412 | +0.09(+0.24%) |
Jun 26, 2007 | 39.49 | 39.59 | 38.78 | 39.00 | 775,690 | -0.41(-1.04%) |
Jun 25, 2007 | 39.98 | 40.28 | 39.29 | 39.41 | 945,372 | -0.57(-1.42%) |
Jun 22, 2007 | 39.51 | 40.04 | 39.39 | 39.98 | 1,027,616 | +0.34(+0.85%) |
Jun 21, 2007 | 39.56 | 39.76 | 38.86 | 39.64 | 1,110,553 | +0.03(+0.07%) |
Jun 20, 2007 | 40.77 | 40.79 | 39.59 | 39.61 | 937,407 | -1.04(-2.56%) |
Jun 19, 2007 | 40.16 | 40.71 | 39.85 | 40.65 | 856,029 | +0.49(+1.22%) |
Jun 18, 2007 | 41.15 | 41.15 | 40.15 | 40.16 | 644,792 | -0.99(-2.40%) |
Jun 15, 2007 | 41.10 | 41.70 | 40.78 | 41.15 | 944,506 | +0.26(+0.64%) |
Jun 14, 2007 | 41.42 | 41.66 | 40.88 | 40.89 | 711,626 | -0.61(-1.48%) |
Jun 13, 2007 | 40.87 | 41.70 | 40.86 | 41.50 | 914,898 | +0.96(+2.38%) |
Jun 12, 2007 | 41.45 | 41.45 | 40.36 | 40.54 | 821,746 | -0.91(-2.19%) |
Jun 11, 2007 | 42.13 | 42.13 | 41.41 | 41.45 | 911,609 | -0.74(-1.75%) |
Jun 08, 2007 | 41.91 | 42.21 | 41.14 | 42.18 | 1,003,895 | +0.31(+0.74%) |
Jun 07, 2007 | 43.03 | 43.03 | 41.72 | 41.87 | 1,394,684 | -1.16(-2.68%) |
Jun 06, 2007 | 42.33 | 43.40 | 42.15 | 43.03 | 949,008 | +0.15(+0.35%) |
Jun 05, 2007 | 43.14 | 43.26 | 42.84 | 42.88 | 1,179,291 | -0.32(-0.75%) |
Jun 04, 2007 | 43.00 | 43.67 | 42.89 | 43.20 | 924,248 | +0.20(+0.47%) |
Jun 01, 2007 | 43.43 | 43.52 | 42.68 | 43.00 | 986,407 | -0.12(-0.27%) |
May 31, 2007 | 43.37 | 43.37 | 42.44 | 43.11 | 1,411,998 | -0.39(-0.89%) |
May 30, 2007 | 41.88 | 43.64 | 41.77 | 43.50 | 1,827,720 | +1.17(+2.76%) |
May 29, 2007 | 41.64 | 43.13 | 41.64 | 42.33 | 1,612,673 | +2.26(+5.63%) |
May 25, 2007 | 40.76 | 40.99 | 39.59 | 40.08 | 1,222,404 | +0.40(+1.00%) |
May 24, 2007 | 41.06 | 41.06 | 39.27 | 39.68 | 1,100,337 | -0.51(-1.28%) |
May 23, 2007 | 40.57 | 40.84 | 40.09 | 40.19 | 1,153,146 | -0.24(-0.59%) |
May 22, 2007 | 40.29 | 40.78 | 40.00 | 40.43 | 1,256,168 | +0.28(+0.70%) |
May 21, 2007 | 39.89 | 40.64 | 39.74 | 40.15 | 1,085,620 | +0.28(+0.71%) |
May 18, 2007 | 40.57 | 40.58 | 39.71 | 39.86 | 1,002,856 | -0.71(-1.75%) |
May 17, 2007 | 40.98 | 41.09 | 40.43 | 40.57 | 825,902 | -0.42(-1.03%) |
May 16, 2007 | 41.76 | 42.33 | 40.57 | 40.99 | 843,216 | -0.78(-1.87%) |
May 15, 2007 | 43.80 | 45.03 | 41.73 | 41.77 | 1,731,278 | +0.07(+0.17%) |
May 14, 2007 | 41.58 | 42.29 | 41.58 | 41.70 | 1,369,924 | +0.09(+0.22%) |
May 11, 2007 | 41.80 | 43.60 | 41.16 | 41.61 | 2,303,869 | +1.60(+4.00%) |
May 10, 2007 | 39.92 | 40.27 | 39.85 | 40.01 | 1,158,687 | +0.09(+0.23%) |
May 09, 2007 | 39.41 | 40.34 | 39.41 | 39.92 | 1,031,425 | +0.52(+1.32%) |
May 08, 2007 | 39.39 | 39.67 | 39.36 | 39.40 | 1,209,245 | +0.01(+0.03%) |
May 07, 2007 | 39.30 | 39.59 | 39.25 | 39.39 | 1,535,797 | +0.13(+0.32%) |
May 04, 2007 | 39.38 | 39.65 | 38.80 | 39.26 | 2,482,208 | -0.13(-0.34%) |
May 03, 2007 | 39.36 | 39.62 | 39.16 | 39.39 | 1,556,921 | +0.12(+0.31%) |
May 02, 2007 | 39.52 | 39.52 | 39.10 | 39.27 | 1,102,242 | -0.24(-0.60%) |