Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 40.70 | 42.13 | 39.02 | 39.29 | 2,119,580 | -0.26(-0.66%) |
Jul 30, 2007 | 39.05 | 39.92 | 38.67 | 39.55 | 729,955 | +0.83(+2.15%) |
Jul 27, 2007 | 39.97 | 40.12 | 38.55 | 38.71 | 1,780,488 | -1.02(-2.56%) |
Jul 26, 2007 | 40.26 | 40.48 | 38.95 | 39.73 | 994,055 | -1.07(-2.61%) |
Jul 25, 2007 | 39.78 | 41.00 | 39.36 | 40.80 | 1,068,843 | +1.06(+2.66%) |
Jul 24, 2007 | 40.36 | 40.72 | 39.57 | 39.74 | 967,915 | -1.02(-2.50%) |
Jul 23, 2007 | 41.32 | 41.36 | 40.56 | 40.76 | 1,024,014 | -0.63(-1.52%) |
Jul 20, 2007 | 42.94 | 43.10 | 41.31 | 41.39 | 1,354,818 | -1.40(-3.26%) |
Jul 19, 2007 | 42.89 | 43.12 | 42.64 | 42.78 | 485,418 | -0.04(-0.09%) |
Jul 18, 2007 | 43.61 | 43.72 | 42.54 | 42.82 | 1,034,714 | -1.08(-2.45%) |
Jul 17, 2007 | 43.99 | 44.60 | 43.89 | 43.90 | 215,053 | -0.22(-0.51%) |
Jul 16, 2007 | 45.55 | 45.55 | 44.06 | 44.12 | 449,714 | -1.42(-3.13%) |
Jul 13, 2007 | 44.57 | 45.83 | 44.41 | 45.55 | 978,371 | +0.98(+2.20%) |
Jul 12, 2007 | 43.90 | 44.57 | 43.78 | 44.57 | 455,286 | +0.69(+1.57%) |
Jul 11, 2007 | 43.94 | 44.09 | 43.43 | 43.88 | 748,251 | -0.22(-0.51%) |
Jul 10, 2007 | 45.06 | 45.20 | 43.93 | 44.10 | 667,863 | -1.10(-2.44%) |
Jul 09, 2007 | 45.45 | 45.55 | 44.79 | 45.21 | 264,792 | -0.34(-0.74%) |
Jul 06, 2007 | 45.45 | 45.87 | 45.18 | 45.55 | 590,056 | +0.27(+0.60%) |
Jul 05, 2007 | 45.39 | 45.88 | 45.12 | 45.27 | 662,601 | -0.11(-0.23%) |
Jul 03, 2007 | 45.74 | 45.76 | 45.11 | 45.38 | 314,738 | -0.05(-0.11%) |
Jul 02, 2007 | 44.91 | 45.49 | 44.53 | 45.43 | 595,525 | +0.52(+1.17%) |
Jun 29, 2007 | 45.46 | 45.46 | 44.68 | 44.91 | 747,425 | -0.26(-0.58%) |
Jun 28, 2007 | 44.95 | 45.35 | 44.57 | 45.17 | 489,649 | +0.21(+0.47%) |
Jun 27, 2007 | 44.29 | 45.26 | 43.75 | 44.95 | 785,813 | +0.39(+0.87%) |
Jun 26, 2007 | 45.01 | 45.35 | 44.34 | 44.57 | 610,282 | -0.45(-0.99%) |
Jun 25, 2007 | 45.84 | 46.21 | 44.77 | 45.01 | 795,410 | -0.18(-0.41%) |
Jun 22, 2007 | 45.98 | 46.15 | 45.18 | 45.20 | 650,940 | -1.03(-2.22%) |
Jun 21, 2007 | 46.50 | 46.50 | 45.89 | 46.22 | 889,934 | -0.29(-0.62%) |
Jun 20, 2007 | 46.94 | 47.14 | 46.36 | 46.51 | 583,658 | -0.47(-1.01%) |
Jun 19, 2007 | 45.30 | 47.15 | 45.29 | 46.99 | 1,034,920 | +1.44(+3.17%) |
Jun 18, 2007 | 45.98 | 46.05 | 45.14 | 45.55 | 1,697,934 | -0.31(-0.68%) |
Jun 15, 2007 | 46.60 | 46.75 | 45.85 | 45.86 | 1,098,074 | -0.60(-1.29%) |
Jun 14, 2007 | 46.77 | 46.92 | 46.45 | 46.46 | 772,295 | -0.20(-0.44%) |
Jun 13, 2007 | 46.27 | 46.66 | 45.65 | 46.66 | 1,473,490 | +0.28(+0.61%) |
Jun 12, 2007 | 47.29 | 47.34 | 46.07 | 46.38 | 762,594 | -0.91(-1.93%) |
Jun 11, 2007 | 47.50 | 47.91 | 47.10 | 47.29 | 532,990 | -0.44(-0.91%) |
Jun 08, 2007 | 46.91 | 47.93 | 46.90 | 47.73 | 604,348 | +0.62(+1.32%) |
Jun 07, 2007 | 48.16 | 48.72 | 47.10 | 47.11 | 1,021,448 | -1.10(-2.29%) |
Jun 06, 2007 | 48.16 | 48.22 | 47.51 | 48.21 | 1,098,797 | +0.05(+0.10%) |
Jun 05, 2007 | 48.95 | 49.22 | 48.05 | 48.16 | 918,725 | -0.99(-2.01%) |
Jun 04, 2007 | 49.36 | 49.92 | 48.94 | 49.15 | 877,654 | -0.60(-1.21%) |
Jun 01, 2007 | 50.99 | 50.99 | 49.50 | 49.75 | 732,772 | -0.97(-1.91%) |
May 31, 2007 | 51.30 | 51.32 | 50.34 | 50.72 | 592,120 | -0.58(-1.13%) |
May 30, 2007 | 50.65 | 51.56 | 50.34 | 51.30 | 686,335 | +0.40(+0.78%) |
May 29, 2007 | 50.27 | 50.97 | 49.79 | 50.90 | 661,981 | +0.64(+1.27%) |
May 25, 2007 | 49.95 | 51.51 | 49.75 | 50.27 | 1,279,384 | +0.22(+0.45%) |
May 24, 2007 | 51.44 | 51.46 | 49.40 | 50.04 | 2,595,763 | -1.39(-2.69%) |
May 23, 2007 | 53.78 | 54.44 | 51.43 | 51.43 | 1,617,753 | -2.35(-4.38%) |
May 22, 2007 | 53.74 | 55.59 | 53.55 | 53.78 | 1,235,630 | +0.73(+1.37%) |
May 21, 2007 | 52.77 | 53.96 | 52.77 | 53.06 | 469,320 | +0.39(+0.74%) |
May 18, 2007 | 53.59 | 53.68 | 52.37 | 52.67 | 671,991 | -0.92(-1.72%) |
May 17, 2007 | 53.69 | 53.83 | 53.15 | 53.59 | 337,921 | -0.41(-0.75%) |
May 16, 2007 | 54.67 | 54.80 | 53.30 | 54.00 | 526,592 | -0.76(-1.38%) |
May 15, 2007 | 54.96 | 55.43 | 54.27 | 54.75 | 668,184 | -0.22(-0.41%) |
May 14, 2007 | 55.95 | 56.29 | 54.97 | 54.97 | 536,189 | -0.84(-1.51%) |
May 11, 2007 | 55.91 | 56.54 | 55.38 | 55.82 | 514,209 | -0.03(-0.05%) |
May 10, 2007 | 57.16 | 57.50 | 55.68 | 55.85 | 520,559 | -1.63(-2.83%) |
May 09, 2007 | 57.22 | 57.86 | 57.15 | 57.47 | 463,438 | -0.14(-0.24%) |
May 08, 2007 | 56.22 | 58.97 | 56.15 | 57.61 | 1,547,273 | +1.39(+2.46%) |
May 07, 2007 | 55.43 | 56.25 | 55.29 | 56.22 | 377,376 | +0.70(+1.26%) |
May 04, 2007 | 55.53 | 55.96 | 55.24 | 55.53 | 835,345 | +0.00(+0.00%) |
May 03, 2007 | 55.33 | 56.16 | 55.16 | 55.53 | 634,497 | +0.16(+0.30%) |
May 02, 2007 | 55.39 | 57.17 | 54.97 | 55.36 | 775,184 | +0.08(+0.14%) |