Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 43.57 | 45.23 | 43.58 | 44.72 | 1,004,866 | +1.15(+2.64%) |
Jul 30, 2007 | 42.96 | 44.17 | 42.69 | 43.57 | 753,830 | +0.91(+2.13%) |
Jul 27, 2007 | 42.30 | 43.70 | 41.82 | 42.66 | 975,502 | +0.68(+1.61%) |
Jul 26, 2007 | 42.48 | 43.35 | 41.22 | 41.98 | 1,078,034 | -0.43(-1.01%) |
Jul 25, 2007 | 41.95 | 42.48 | 41.07 | 42.41 | 554,060 | +0.39(+0.92%) |
Jul 24, 2007 | 42.47 | 42.67 | 41.59 | 42.02 | 515,309 | -1.03(-2.40%) |
Jul 23, 2007 | 43.05 | 43.73 | 42.56 | 43.06 | 475,837 | -0.40(-0.93%) |
Jul 20, 2007 | 42.90 | 43.46 | 42.69 | 43.46 | 433,476 | +0.56(+1.31%) |
Jul 19, 2007 | 42.15 | 43.03 | 41.80 | 42.90 | 709,303 | +0.34(+0.79%) |
Jul 18, 2007 | 42.11 | 43.26 | 41.87 | 42.56 | 609,658 | -0.03(-0.08%) |
Jul 17, 2007 | 42.79 | 43.56 | 42.37 | 42.59 | 783,916 | -1.62(-3.66%) |
Jul 16, 2007 | 44.46 | 44.71 | 43.96 | 44.21 | 872,970 | +0.04(+0.09%) |
Jul 13, 2007 | 44.01 | 44.37 | 43.59 | 44.17 | 415,665 | +0.44(+1.00%) |
Jul 12, 2007 | 42.88 | 44.27 | 42.77 | 43.73 | 703,526 | +0.76(+1.78%) |
Jul 11, 2007 | 42.27 | 43.05 | 42.08 | 42.97 | 427,218 | +0.17(+0.41%) |
Jul 10, 2007 | 42.92 | 43.37 | 42.49 | 42.79 | 482,095 | -0.85(-1.94%) |
Jul 09, 2007 | 44.37 | 44.37 | 43.43 | 43.64 | 389,671 | +0.26(+0.60%) |
Jul 06, 2007 | 42.98 | 43.68 | 42.96 | 43.38 | 382,691 | +0.27(+0.62%) |
Jul 05, 2007 | 43.07 | 43.26 | 42.24 | 43.11 | 532,157 | +0.05(+0.11%) |
Jul 03, 2007 | 43.17 | 43.60 | 43.06 | 43.07 | 249,591 | +0.07(+0.16%) |
Jul 02, 2007 | 42.62 | 43.15 | 42.29 | 43.00 | 547,561 | +0.75(+1.77%) |
Jun 29, 2007 | 41.94 | 43.16 | 41.94 | 42.25 | 800,042 | +0.88(+2.14%) |
Jun 28, 2007 | 41.28 | 42.63 | 41.24 | 41.37 | 1,285,266 | +0.39(+0.95%) |
Jun 27, 2007 | 39.05 | 41.39 | 39.05 | 40.97 | 1,830,661 | +3.13(+8.27%) |
Jun 26, 2007 | 38.68 | 38.83 | 37.58 | 37.85 | 393,041 | -0.83(-2.15%) |
Jun 25, 2007 | 39.35 | 39.41 | 38.34 | 38.68 | 495,092 | -0.71(-1.80%) |
Jun 22, 2007 | 39.65 | 39.65 | 38.50 | 39.39 | 219,506 | -0.10(-0.24%) |
Jun 21, 2007 | 39.05 | 39.60 | 38.39 | 39.48 | 373,545 | +0.57(+1.46%) |
Jun 20, 2007 | 39.87 | 40.55 | 38.77 | 38.91 | 602,438 | -0.96(-2.41%) |
Jun 19, 2007 | 39.53 | 40.07 | 39.14 | 39.87 | 368,009 | +0.40(+1.01%) |
Jun 18, 2007 | 39.14 | 39.69 | 39.01 | 39.47 | 458,507 | +0.23(+0.59%) |
Jun 15, 2007 | 38.99 | 39.50 | 38.99 | 39.24 | 317,706 | +0.33(+0.85%) |
Jun 14, 2007 | 37.64 | 39.07 | 37.64 | 38.91 | 514,347 | +1.20(+3.20%) |
Jun 13, 2007 | 37.97 | 38.01 | 37.40 | 37.70 | 413,740 | +0.48(+1.29%) |
Jun 12, 2007 | 37.33 | 37.73 | 37.12 | 37.22 | 268,365 | -0.21(-0.55%) |
Jun 11, 2007 | 37.21 | 37.81 | 37.21 | 37.43 | 268,365 | -0.00(-0.01%) |
Jun 08, 2007 | 37.13 | 37.43 | 36.79 | 37.43 | 475,596 | +0.20(+0.55%) |
Jun 07, 2007 | 38.21 | 38.42 | 37.04 | 37.23 | 477,040 | -0.88(-2.30%) |
Jun 06, 2007 | 38.87 | 38.87 | 37.95 | 38.11 | 527,584 | -0.69(-1.77%) |
Jun 05, 2007 | 39.75 | 39.75 | 38.44 | 38.79 | 299,173 | -0.17(-0.45%) |
Jun 04, 2007 | 38.22 | 39.05 | 38.11 | 38.97 | 521,567 | +0.66(+1.72%) |
Jun 01, 2007 | 38.22 | 38.58 | 38.00 | 38.31 | 396,410 | +0.11(+0.29%) |
May 31, 2007 | 38.49 | 38.52 | 37.74 | 38.19 | 533,361 | +0.10(+0.25%) |
May 30, 2007 | 36.99 | 38.18 | 36.67 | 38.10 | 618,083 | +1.11(+3.01%) |
May 29, 2007 | 37.14 | 37.24 | 36.61 | 36.99 | 554,060 | -0.15(-0.41%) |
May 25, 2007 | 37.33 | 37.59 | 36.46 | 37.14 | 785,275 | -0.09(-0.25%) |
May 24, 2007 | 38.03 | 38.43 | 37.10 | 37.23 | 1,424,510 | -0.90(-2.36%) |
May 23, 2007 | 38.22 | 38.43 | 37.90 | 38.13 | 619,527 | -0.06(-0.15%) |
May 22, 2007 | 39.65 | 39.75 | 38.10 | 38.19 | 772,844 | -1.46(-3.68%) |
May 21, 2007 | 39.81 | 40.20 | 39.17 | 39.65 | 931,938 | -0.10(-0.24%) |
May 18, 2007 | 39.35 | 39.79 | 39.15 | 39.74 | 638,059 | +0.56(+1.43%) |
May 17, 2007 | 38.38 | 39.37 | 38.03 | 39.18 | 754,311 | +0.64(+1.66%) |
May 16, 2007 | 38.49 | 38.55 | 37.80 | 38.54 | 375,470 | -0.01(-0.03%) |
May 15, 2007 | 38.92 | 39.23 | 38.33 | 38.56 | 409,167 | -0.26(-0.67%) |
May 14, 2007 | 38.89 | 39.14 | 38.53 | 38.82 | 327,092 | -0.01(-0.02%) |
May 11, 2007 | 38.15 | 39.01 | 38.09 | 38.83 | 334,313 | +0.59(+1.54%) |
May 10, 2007 | 39.28 | 39.28 | 38.01 | 38.24 | 780,137 | -1.04(-2.65%) |
May 09, 2007 | 39.30 | 39.46 | 38.49 | 39.28 | 1,071,055 | -0.11(-0.27%) |
May 08, 2007 | 39.51 | 39.52 | 38.32 | 39.39 | 645,039 | -0.27(-0.67%) |
May 07, 2007 | 39.64 | 39.89 | 39.37 | 39.65 | 542,748 | +0.42(+1.08%) |
May 04, 2007 | 39.22 | 39.84 | 38.87 | 39.23 | 478,484 | -0.05(-0.13%) |
May 03, 2007 | 39.34 | 39.47 | 38.71 | 39.28 | 546,117 | -0.06(-0.16%) |
May 02, 2007 | 38.54 | 39.42 | 38.45 | 39.34 | 874,173 | +1.01(+2.64%) |