Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 36.31 | 37.32 | 36.31 | 36.57 | 635,278 | +0.65(+1.81%) |
Jul 30, 2007 | 35.66 | 36.34 | 35.11 | 35.92 | 338,832 | +0.32(+0.90%) |
Jul 27, 2007 | 35.53 | 36.36 | 34.96 | 35.60 | 566,820 | -0.11(-0.31%) |
Jul 26, 2007 | 35.86 | 38.12 | 35.00 | 35.71 | 590,985 | -0.79(-2.16%) |
Jul 25, 2007 | 36.46 | 36.77 | 35.50 | 36.50 | 702,325 | +0.11(+0.30%) |
Jul 24, 2007 | 37.50 | 37.54 | 35.75 | 36.39 | 1,186,882 | -1.36(-3.60%) |
Jul 23, 2007 | 38.75 | 38.75 | 37.73 | 37.75 | 558,143 | -0.85(-2.20%) |
Jul 20, 2007 | 39.83 | 39.93 | 38.40 | 38.60 | 643,023 | -1.22(-3.06%) |
Jul 19, 2007 | 39.19 | 39.97 | 39.19 | 39.82 | 623,429 | +0.38(+0.96%) |
Jul 18, 2007 | 38.67 | 39.44 | 38.49 | 39.44 | 486,272 | +0.52(+1.34%) |
Jul 17, 2007 | 39.01 | 39.60 | 38.25 | 38.92 | 799,189 | -0.71(-1.79%) |
Jul 16, 2007 | 40.52 | 40.52 | 39.48 | 39.63 | 581,839 | -0.87(-2.15%) |
Jul 13, 2007 | 39.02 | 40.75 | 38.57 | 40.50 | 1,925,972 | +0.03(+0.07%) |
Jul 12, 2007 | 41.61 | 41.96 | 39.97 | 40.47 | 1,065,384 | -0.71(-1.72%) |
Jul 11, 2007 | 42.79 | 43.15 | 41.01 | 41.18 | 758,897 | -1.72(-4.01%) |
Jul 10, 2007 | 43.07 | 43.68 | 42.55 | 42.90 | 485,374 | -0.22(-0.51%) |
Jul 09, 2007 | 42.65 | 43.31 | 42.62 | 43.12 | 525,859 | +0.66(+1.55%) |
Jul 06, 2007 | 42.44 | 42.75 | 42.14 | 42.46 | 592,292 | +0.02(+0.05%) |
Jul 05, 2007 | 42.30 | 42.71 | 42.15 | 42.44 | 566,051 | +0.05(+0.12%) |
Jul 03, 2007 | 41.25 | 42.49 | 41.25 | 42.39 | 414,444 | +1.15(+2.79%) |
Jul 02, 2007 | 41.50 | 41.59 | 40.16 | 41.24 | 992,380 | -0.23(-0.55%) |
Jun 29, 2007 | 41.64 | 42.86 | 41.44 | 41.47 | 1,568,727 | -1.13(-2.65%) |
Jun 28, 2007 | 43.20 | 43.91 | 42.50 | 42.60 | 615,165 | -0.63(-1.46%) |
Jun 27, 2007 | 42.79 | 43.23 | 42.07 | 43.23 | 751,975 | +0.40(+0.93%) |
Jun 26, 2007 | 44.30 | 44.41 | 42.62 | 42.83 | 879,660 | -1.48(-3.34%) |
Jun 25, 2007 | 44.80 | 45.16 | 44.05 | 44.31 | 792,771 | -0.75(-1.66%) |
Jun 22, 2007 | 45.70 | 45.70 | 44.48 | 45.06 | 474,165 | -0.40(-0.88%) |
Jun 21, 2007 | 45.60 | 45.97 | 44.42 | 45.46 | 889,828 | +0.04(+0.09%) |
Jun 20, 2007 | 46.68 | 47.49 | 45.29 | 45.42 | 1,134,100 | -1.17(-2.51%) |
Jun 19, 2007 | 46.87 | 47.05 | 46.43 | 46.59 | 526,000 | -0.21(-0.45%) |
Jun 18, 2007 | 46.47 | 47.70 | 46.32 | 46.80 | 902,200 | +0.50(+1.08%) |
Jun 15, 2007 | 46.09 | 46.45 | 45.88 | 46.30 | 1,020,300 | +0.70(+1.54%) |
Jun 14, 2007 | 45.78 | 45.95 | 44.72 | 45.60 | 890,200 | +0.21(+0.46%) |
Jun 13, 2007 | 44.68 | 45.81 | 44.35 | 45.39 | 775,600 | +1.06(+2.39%) |
Jun 12, 2007 | 43.20 | 44.97 | 43.11 | 44.33 | 977,800 | +1.07(+2.47%) |
Jun 11, 2007 | 42.60 | 43.40 | 42.49 | 43.26 | 434,961 | +0.61(+1.43%) |
Jun 08, 2007 | 42.46 | 42.77 | 42.05 | 42.65 | 744,895 | +0.05(+0.12%) |
Jun 07, 2007 | 43.10 | 43.34 | 42.45 | 42.60 | 838,261 | -0.69(-1.59%) |
Jun 06, 2007 | 42.85 | 43.46 | 42.24 | 43.29 | 1,340,029 | +0.62(+1.45%) |
Jun 05, 2007 | 42.70 | 43.93 | 42.31 | 42.67 | 1,073,951 | +0.80(+1.91%) |
Jun 04, 2007 | 40.88 | 42.00 | 40.88 | 41.87 | 602,830 | +0.98(+2.40%) |
Jun 01, 2007 | 40.93 | 41.39 | 40.31 | 40.89 | 727,410 | +0.22(+0.54%) |
May 31, 2007 | 40.75 | 40.97 | 40.00 | 40.67 | 465,093 | -0.05(-0.12%) |
May 30, 2007 | 39.27 | 40.75 | 39.25 | 40.72 | 436,977 | +1.16(+2.93%) |
May 29, 2007 | 38.90 | 39.90 | 38.85 | 39.56 | 489,116 | +1.09(+2.83%) |
May 25, 2007 | 38.56 | 39.00 | 38.13 | 38.47 | 217,450 | +0.15(+0.39%) |
May 24, 2007 | 39.00 | 39.00 | 37.86 | 38.32 | 538,854 | -0.67(-1.72%) |
May 23, 2007 | 39.45 | 39.85 | 38.96 | 38.99 | 456,746 | -0.28(-0.71%) |
May 22, 2007 | 39.71 | 40.19 | 39.23 | 39.27 | 473,964 | -0.35(-0.88%) |
May 21, 2007 | 38.70 | 40.19 | 38.70 | 39.62 | 612,940 | +1.02(+2.64%) |
May 18, 2007 | 37.50 | 39.24 | 37.50 | 38.60 | 1,175,088 | +1.59(+4.30%) |
May 17, 2007 | 36.21 | 37.55 | 36.08 | 37.01 | 493,593 | +0.82(+2.27%) |
May 16, 2007 | 35.86 | 36.32 | 35.15 | 36.19 | 716,621 | +0.19(+0.53%) |
May 15, 2007 | 36.68 | 37.10 | 35.93 | 36.00 | 707,701 | -0.81(-2.20%) |
May 14, 2007 | 36.86 | 37.96 | 36.70 | 36.81 | 600,940 | -0.17(-0.46%) |
May 11, 2007 | 36.72 | 37.60 | 35.93 | 36.98 | 774,832 | +1.01(+2.81%) |
May 10, 2007 | 36.79 | 37.11 | 35.91 | 35.97 | 560,930 | -0.61(-1.67%) |
May 09, 2007 | 37.29 | 38.18 | 36.25 | 36.58 | 1,777,251 | -1.74(-4.54%) |
May 08, 2007 | 38.06 | 38.40 | 37.15 | 38.32 | 501,612 | +0.19(+0.50%) |
May 07, 2007 | 37.77 | 38.30 | 37.56 | 38.13 | 330,865 | +0.25(+0.66%) |
May 04, 2007 | 38.74 | 38.74 | 37.62 | 37.88 | 464,457 | -0.62(-1.61%) |
May 03, 2007 | 38.14 | 38.88 | 37.77 | 38.50 | 561,249 | +0.36(+0.94%) |
May 02, 2007 | 37.41 | 38.66 | 37.26 | 38.14 | 514,546 | +0.98(+2.64%) |