Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 45.15 | 45.77 | 44.47 | 45.01 | 40,171 | +0.44(+0.99%) |
Jul 30, 2007 | 44.82 | 45.67 | 43.40 | 44.57 | 65,641 | +0.86(+1.96%) |
Jul 27, 2007 | 44.05 | 44.57 | 43.71 | 43.71 | 43,095 | -0.77(-1.73%) |
Jul 26, 2007 | 44.35 | 44.59 | 43.53 | 44.48 | 51,856 | -0.12(-0.27%) |
Jul 25, 2007 | 43.58 | 44.63 | 43.58 | 44.60 | 64,306 | +1.26(+2.91%) |
Jul 24, 2007 | 43.88 | 43.88 | 43.27 | 43.34 | 33,681 | -0.63(-1.43%) |
Jul 23, 2007 | 43.68 | 44.29 | 43.66 | 43.97 | 19,398 | -0.11(-0.25%) |
Jul 20, 2007 | 44.49 | 44.63 | 43.79 | 44.09 | 28,074 | -0.50(-1.12%) |
Jul 19, 2007 | 44.97 | 45.00 | 44.24 | 44.59 | 23,077 | -0.44(-0.98%) |
Jul 18, 2007 | 45.36 | 45.60 | 44.47 | 45.03 | 29,350 | -0.30(-0.67%) |
Jul 17, 2007 | 45.65 | 46.88 | 45.03 | 45.33 | 85,542 | +1.22(+2.76%) |
Jul 16, 2007 | 44.57 | 44.64 | 43.92 | 44.11 | 22,731 | -0.38(-0.85%) |
Jul 13, 2007 | 44.14 | 44.55 | 43.82 | 44.49 | 30,733 | -0.40(-0.89%) |
Jul 12, 2007 | 44.12 | 44.91 | 43.95 | 44.89 | 27,923 | +1.23(+2.82%) |
Jul 11, 2007 | 43.97 | 43.97 | 43.39 | 43.66 | 31,927 | +0.04(+0.10%) |
Jul 10, 2007 | 45.04 | 45.32 | 43.62 | 43.62 | 28,383 | -1.24(-2.77%) |
Jul 09, 2007 | 45.38 | 45.38 | 44.59 | 44.86 | 20,011 | -0.13(-0.28%) |
Jul 06, 2007 | 45.32 | 45.32 | 44.59 | 44.99 | 16,927 | +0.19(+0.41%) |
Jul 05, 2007 | 44.42 | 44.94 | 44.01 | 44.80 | 19,412 | +0.51(+1.15%) |
Jul 03, 2007 | 44.03 | 44.48 | 43.62 | 44.29 | 11,464 | +0.60(+1.36%) |
Jul 02, 2007 | 43.91 | 44.28 | 43.62 | 43.70 | 36,671 | +0.25(+0.58%) |
Jun 29, 2007 | 44.91 | 45.48 | 43.43 | 43.45 | 21,221 | -1.16(-2.59%) |
Jun 28, 2007 | 44.00 | 44.80 | 43.86 | 44.60 | 41,074 | +0.86(+1.97%) |
Jun 27, 2007 | 43.33 | 44.24 | 43.33 | 43.74 | 30,590 | +0.66(+1.53%) |
Jun 26, 2007 | 44.26 | 44.26 | 43.00 | 43.08 | 56,977 | -0.40(-0.92%) |
Jun 25, 2007 | 44.10 | 44.87 | 43.28 | 43.48 | 37,447 | -0.70(-1.58%) |
Jun 22, 2007 | 45.46 | 45.46 | 44.18 | 44.18 | 151,532 | -1.00(-2.22%) |
Jun 21, 2007 | 45.06 | 45.50 | 44.86 | 45.18 | 20,513 | +0.27(+0.60%) |
Jun 20, 2007 | 45.55 | 45.60 | 44.91 | 44.91 | 17,250 | -0.06(-0.13%) |
Jun 19, 2007 | 44.96 | 45.48 | 44.75 | 44.98 | 15,629 | +0.00(+0.00%) |
Jun 18, 2007 | 45.61 | 45.81 | 44.97 | 44.98 | 7,756 | -0.29(-0.63%) |
Jun 15, 2007 | 45.41 | 45.66 | 44.91 | 45.26 | 50,709 | +0.65(+1.45%) |
Jun 14, 2007 | 45.35 | 45.80 | 44.61 | 44.61 | 29,291 | -0.87(-1.92%) |
Jun 13, 2007 | 45.85 | 45.94 | 45.36 | 45.48 | 13,429 | -0.02(-0.04%) |
Jun 12, 2007 | 46.32 | 46.63 | 45.50 | 45.50 | 17,945 | -0.91(-1.95%) |
Jun 11, 2007 | 46.79 | 46.79 | 46.33 | 46.41 | 8,112 | +0.00(+0.00%) |
Jun 08, 2007 | 46.55 | 47.11 | 46.38 | 46.41 | 9,344 | -0.21(-0.44%) |
Jun 07, 2007 | 46.80 | 47.66 | 46.07 | 46.62 | 19,214 | -0.60(-1.26%) |
Jun 06, 2007 | 48.06 | 48.06 | 46.39 | 47.21 | 13,572 | -0.60(-1.25%) |
Jun 05, 2007 | 47.27 | 48.08 | 47.27 | 47.81 | 18,844 | +0.01(+0.02%) |
Jun 04, 2007 | 47.51 | 48.12 | 47.11 | 47.80 | 20,493 | +0.03(+0.07%) |
Jun 01, 2007 | 48.23 | 48.36 | 46.76 | 47.76 | 12,308 | -0.05(-0.11%) |
May 31, 2007 | 48.44 | 49.15 | 47.29 | 47.82 | 19,745 | -0.24(-0.50%) |
May 30, 2007 | 48.33 | 48.37 | 47.71 | 48.06 | 17,491 | -0.12(-0.26%) |
May 29, 2007 | 47.37 | 48.24 | 46.73 | 48.18 | 13,405 | +1.32(+2.82%) |
May 25, 2007 | 48.02 | 48.02 | 46.86 | 46.86 | 17,634 | -0.86(-1.79%) |
May 24, 2007 | 47.69 | 48.24 | 47.13 | 47.71 | 19,817 | -0.22(-0.45%) |
May 23, 2007 | 48.08 | 48.08 | 47.71 | 47.93 | 15,692 | +0.34(+0.71%) |
May 22, 2007 | 47.45 | 48.15 | 47.27 | 47.59 | 20,223 | +0.41(+0.88%) |
May 21, 2007 | 47.46 | 47.70 | 46.94 | 47.18 | 21,185 | -0.04(-0.09%) |
May 18, 2007 | 46.09 | 47.67 | 45.64 | 47.22 | 31,125 | +1.34(+2.92%) |
May 17, 2007 | 45.73 | 45.88 | 44.74 | 45.88 | 28,016 | +0.33(+0.72%) |
May 16, 2007 | 45.74 | 45.74 | 44.48 | 45.55 | 21,456 | +0.84(+1.87%) |
May 15, 2007 | 44.66 | 46.54 | 44.19 | 44.72 | 40,523 | +0.19(+0.43%) |
May 14, 2007 | 45.69 | 45.69 | 44.46 | 44.53 | 18,377 | -1.17(-2.55%) |
May 11, 2007 | 45.69 | 45.78 | 45.18 | 45.69 | 27,085 | +0.35(+0.76%) |
May 10, 2007 | 47.03 | 47.19 | 45.35 | 45.35 | 31,426 | -1.61(-3.42%) |
May 09, 2007 | 46.79 | 47.16 | 46.70 | 46.95 | 17,588 | -0.23(-0.49%) |
May 08, 2007 | 47.76 | 47.76 | 46.64 | 47.19 | 32,399 | -0.42(-0.89%) |
May 07, 2007 | 48.17 | 48.40 | 47.52 | 47.61 | 26,583 | -1.15(-2.36%) |
May 04, 2007 | 48.88 | 49.04 | 48.36 | 48.76 | 12,748 | -0.11(-0.23%) |
May 03, 2007 | 48.77 | 48.96 | 48.11 | 48.87 | 29,798 | +0.24(+0.50%) |
May 02, 2007 | 48.65 | 49.09 | 48.21 | 48.63 | 10,864 | +0.20(+0.41%) |