Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 42.81 | 43.56 | 41.70 | 41.70 | 377,357 | -0.73(-1.72%) |
Jul 30, 2007 | 41.91 | 42.90 | 41.23 | 42.44 | 460,374 | +0.53(+1.26%) |
Jul 27, 2007 | 42.71 | 43.33 | 41.49 | 41.91 | 780,225 | -0.11(-0.26%) |
Jul 26, 2007 | 38.21 | 44.04 | 37.57 | 42.02 | 1,461,868 | +3.45(+8.95%) |
Jul 25, 2007 | 38.35 | 39.08 | 37.59 | 38.57 | 297,908 | +0.31(+0.82%) |
Jul 24, 2007 | 38.58 | 39.31 | 37.99 | 38.25 | 448,375 | -0.82(-2.11%) |
Jul 23, 2007 | 42.33 | 42.33 | 39.08 | 39.08 | 340,929 | -0.09(-0.24%) |
Jul 20, 2007 | 39.72 | 39.90 | 38.75 | 39.17 | 179,761 | -0.64(-1.60%) |
Jul 19, 2007 | 39.50 | 40.03 | 39.41 | 39.81 | 198,028 | +0.67(+1.70%) |
Jul 18, 2007 | 38.39 | 39.15 | 38.07 | 39.14 | 280,180 | +0.65(+1.68%) |
Jul 17, 2007 | 39.09 | 39.41 | 38.42 | 38.49 | 300,070 | -0.29(-0.74%) |
Jul 16, 2007 | 40.24 | 40.24 | 38.55 | 38.78 | 572,576 | -1.90(-4.66%) |
Jul 13, 2007 | 40.89 | 40.97 | 40.34 | 40.68 | 130,902 | -0.32(-0.79%) |
Jul 12, 2007 | 40.71 | 41.54 | 40.71 | 41.00 | 271,100 | +0.41(+1.00%) |
Jul 11, 2007 | 40.34 | 40.97 | 40.26 | 40.59 | 258,561 | +0.22(+0.55%) |
Jul 10, 2007 | 40.52 | 40.93 | 40.16 | 40.37 | 329,579 | -0.28(-0.68%) |
Jul 09, 2007 | 40.34 | 40.79 | 40.16 | 40.65 | 158,142 | +0.22(+0.55%) |
Jul 06, 2007 | 40.78 | 40.83 | 40.40 | 40.43 | 190,894 | -0.28(-0.68%) |
Jul 05, 2007 | 41.19 | 41.46 | 40.10 | 40.71 | 232,619 | -0.28(-0.68%) |
Jul 03, 2007 | 40.92 | 41.33 | 40.67 | 40.98 | 56,641 | +0.06(+0.16%) |
Jul 02, 2007 | 40.54 | 41.20 | 40.54 | 40.92 | 407,840 | +0.39(+0.96%) |
Jun 29, 2007 | 40.60 | 41.15 | 40.36 | 40.53 | 286,450 | -0.07(-0.18%) |
Jun 28, 2007 | 40.95 | 41.25 | 40.36 | 40.60 | 322,878 | -0.10(-0.25%) |
Jun 27, 2007 | 40.42 | 40.74 | 39.78 | 40.71 | 469,994 | +0.29(+0.71%) |
Jun 26, 2007 | 41.15 | 41.31 | 40.34 | 40.42 | 348,172 | -0.73(-1.78%) |
Jun 25, 2007 | 41.57 | 41.71 | 40.72 | 41.15 | 451,078 | -0.81(-1.94%) |
Jun 22, 2007 | 42.08 | 42.19 | 41.34 | 41.96 | 280,613 | -0.12(-0.29%) |
Jun 21, 2007 | 41.57 | 42.17 | 41.17 | 42.08 | 407,191 | +0.83(+2.02%) |
Jun 20, 2007 | 42.47 | 42.83 | 41.20 | 41.25 | 291,638 | -1.22(-2.88%) |
Jun 19, 2007 | 42.09 | 42.51 | 41.57 | 42.47 | 116,093 | +0.41(+0.97%) |
Jun 18, 2007 | 41.88 | 42.31 | 41.84 | 42.07 | 176,410 | +0.03(+0.07%) |
Jun 15, 2007 | 41.64 | 42.04 | 41.25 | 42.04 | 270,452 | +0.87(+2.11%) |
Jun 14, 2007 | 40.50 | 41.38 | 40.49 | 41.17 | 140,630 | +0.82(+2.04%) |
Jun 13, 2007 | 39.87 | 40.47 | 39.78 | 40.34 | 261,048 | +0.66(+1.66%) |
Jun 12, 2007 | 40.77 | 41.12 | 39.52 | 39.69 | 311,852 | -1.31(-3.20%) |
Jun 11, 2007 | 40.46 | 41.53 | 40.34 | 41.00 | 149,961 | +0.52(+1.28%) |
Jun 08, 2007 | 40.33 | 40.48 | 39.69 | 40.48 | 185,706 | -0.03(-0.07%) |
Jun 07, 2007 | 41.51 | 41.58 | 40.48 | 40.51 | 235,753 | -1.00(-2.41%) |
Jun 06, 2007 | 41.49 | 41.71 | 41.24 | 41.51 | 233,592 | -0.40(-0.95%) |
Jun 05, 2007 | 41.78 | 42.11 | 41.49 | 41.91 | 170,394 | -0.06(-0.13%) |
Jun 04, 2007 | 41.01 | 42.04 | 41.01 | 41.96 | 150,598 | +0.72(+1.75%) |
Jun 01, 2007 | 41.08 | 41.68 | 41.06 | 41.24 | 266,560 | +0.17(+0.41%) |
May 31, 2007 | 41.89 | 42.20 | 41.03 | 41.08 | 128,929 | -0.68(-1.64%) |
May 30, 2007 | 40.89 | 41.92 | 40.71 | 41.76 | 116,633 | +0.87(+2.13%) |
May 29, 2007 | 40.98 | 41.07 | 40.45 | 40.89 | 226,890 | -0.06(-0.16%) |
May 25, 2007 | 41.08 | 41.22 | 40.69 | 40.95 | 140,522 | +0.25(+0.61%) |
May 24, 2007 | 41.99 | 42.26 | 40.58 | 40.71 | 300,826 | -1.30(-3.11%) |
May 23, 2007 | 41.35 | 42.56 | 41.35 | 42.01 | 315,743 | +0.63(+1.52%) |
May 22, 2007 | 41.63 | 41.82 | 41.24 | 41.38 | 226,920 | -0.31(-0.75%) |
May 21, 2007 | 40.42 | 41.93 | 40.28 | 41.70 | 380,645 | +1.42(+3.51%) |
May 18, 2007 | 40.18 | 40.46 | 39.79 | 40.28 | 412,164 | +0.10(+0.25%) |
May 17, 2007 | 39.56 | 40.59 | 39.02 | 40.18 | 247,860 | +0.85(+2.16%) |
May 16, 2007 | 38.27 | 39.41 | 37.95 | 39.33 | 300,232 | +1.05(+2.76%) |
May 15, 2007 | 38.59 | 38.94 | 37.90 | 38.27 | 354,982 | -0.31(-0.82%) |
May 14, 2007 | 39.30 | 39.48 | 38.53 | 38.59 | 442,322 | -0.71(-1.81%) |
May 11, 2007 | 39.20 | 39.50 | 39.02 | 39.30 | 258,237 | +0.27(+0.69%) |
May 10, 2007 | 39.94 | 40.13 | 38.92 | 39.03 | 357,468 | -1.09(-2.72%) |
May 09, 2007 | 39.59 | 40.21 | 39.47 | 40.12 | 315,527 | +0.33(+0.84%) |
May 08, 2007 | 40.13 | 40.14 | 39.14 | 39.79 | 394,004 | -0.53(-1.31%) |
May 07, 2007 | 40.44 | 40.71 | 40.21 | 40.32 | 259,812 | -0.54(-1.31%) |
May 04, 2007 | 40.54 | 40.92 | 40.31 | 40.85 | 323,634 | +0.23(+0.57%) |
May 03, 2007 | 40.59 | 40.99 | 40.25 | 40.62 | 265,479 | +0.03(+0.07%) |
May 02, 2007 | 40.43 | 40.73 | 40.14 | 40.59 | 328,066 | +0.35(+0.87%) |