Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 41.54 | 42.12 | 41.12 | 41.16 | 453,269 | +0.09(+0.22%) |
Jul 30, 2007 | 41.01 | 41.20 | 40.02 | 41.07 | 384,967 | +0.05(+0.13%) |
Jul 27, 2007 | 42.43 | 42.44 | 40.91 | 41.01 | 858,662 | -1.45(-3.42%) |
Jul 26, 2007 | 43.63 | 43.84 | 42.05 | 42.47 | 1,387,781 | -1.91(-4.30%) |
Jul 25, 2007 | 43.92 | 45.02 | 43.61 | 44.37 | 624,482 | +0.68(+1.57%) |
Jul 24, 2007 | 46.39 | 46.39 | 43.36 | 43.69 | 840,058 | -3.20(-6.82%) |
Jul 23, 2007 | 46.90 | 47.25 | 46.50 | 46.89 | 234,701 | -0.07(-0.15%) |
Jul 20, 2007 | 47.69 | 47.70 | 46.76 | 46.96 | 504,009 | -0.84(-1.75%) |
Jul 19, 2007 | 47.12 | 48.15 | 47.12 | 47.79 | 205,428 | +0.70(+1.49%) |
Jul 18, 2007 | 47.42 | 47.42 | 46.09 | 47.09 | 266,185 | -0.52(-1.10%) |
Jul 17, 2007 | 47.66 | 47.97 | 47.62 | 47.62 | 158,072 | -0.03(-0.06%) |
Jul 16, 2007 | 47.75 | 47.99 | 47.60 | 47.65 | 240,815 | -0.33(-0.69%) |
Jul 13, 2007 | 48.22 | 48.26 | 47.55 | 47.98 | 185,002 | -0.16(-0.34%) |
Jul 12, 2007 | 48.14 | 48.42 | 47.60 | 48.14 | 177,066 | +0.33(+0.69%) |
Jul 11, 2007 | 47.52 | 47.81 | 47.17 | 47.81 | 257,859 | +0.29(+0.61%) |
Jul 10, 2007 | 48.49 | 48.68 | 47.38 | 47.52 | 300,531 | -1.31(-2.68%) |
Jul 09, 2007 | 49.33 | 49.33 | 48.79 | 48.82 | 236,782 | -0.32(-0.66%) |
Jul 06, 2007 | 48.62 | 49.62 | 48.42 | 49.15 | 454,414 | +0.41(+0.85%) |
Jul 05, 2007 | 47.27 | 48.90 | 47.03 | 48.73 | 587,793 | +1.80(+3.83%) |
Jul 03, 2007 | 46.30 | 46.96 | 46.06 | 46.93 | 170,041 | +0.60(+1.29%) |
Jul 02, 2007 | 47.09 | 47.39 | 46.33 | 46.33 | 365,322 | -0.45(-0.97%) |
Jun 29, 2007 | 47.03 | 47.26 | 46.69 | 46.79 | 536,404 | +0.00(+0.00%) |
Jun 28, 2007 | 46.59 | 47.43 | 46.55 | 46.79 | 291,424 | +0.20(+0.43%) |
Jun 27, 2007 | 46.03 | 46.59 | 44.78 | 46.59 | 442,991 | +0.18(+0.38%) |
Jun 26, 2007 | 46.89 | 47.09 | 46.32 | 46.41 | 374,429 | -0.25(-0.53%) |
Jun 25, 2007 | 47.53 | 47.89 | 46.57 | 46.66 | 464,978 | -0.88(-1.84%) |
Jun 22, 2007 | 48.33 | 48.50 | 47.49 | 47.53 | 457,693 | -0.85(-1.76%) |
Jun 21, 2007 | 48.49 | 48.79 | 47.74 | 48.39 | 265,665 | -0.31(-0.63%) |
Jun 20, 2007 | 48.89 | 49.32 | 48.46 | 48.69 | 313,542 | -0.10(-0.20%) |
Jun 19, 2007 | 48.62 | 49.02 | 47.96 | 48.79 | 278,675 | -0.02(-0.03%) |
Jun 18, 2007 | 49.41 | 49.45 | 48.64 | 48.81 | 349,970 | -0.31(-0.63%) |
Jun 15, 2007 | 49.42 | 49.94 | 48.89 | 49.12 | 430,372 | +0.63(+1.30%) |
Jun 14, 2007 | 48.44 | 49.10 | 48.29 | 48.49 | 320,307 | +0.18(+0.37%) |
Jun 13, 2007 | 47.64 | 48.40 | 47.52 | 48.31 | 731,164 | +0.69(+1.45%) |
Jun 12, 2007 | 47.31 | 48.55 | 47.31 | 47.62 | 1,002,423 | +0.24(+0.50%) |
Jun 11, 2007 | 46.21 | 47.89 | 45.72 | 47.38 | 886,504 | +1.13(+2.44%) |
Jun 08, 2007 | 45.40 | 46.88 | 44.10 | 46.25 | 1,523,085 | +1.04(+2.30%) |
Jun 07, 2007 | 45.60 | 45.84 | 44.83 | 45.21 | 568,929 | -0.47(-1.03%) |
Jun 06, 2007 | 45.54 | 45.73 | 45.17 | 45.68 | 279,976 | -0.02(-0.03%) |
Jun 05, 2007 | 46.05 | 46.08 | 45.37 | 45.70 | 426,469 | -0.34(-0.73%) |
Jun 04, 2007 | 45.79 | 46.09 | 45.52 | 46.03 | 445,073 | +0.17(+0.37%) |
Jun 01, 2007 | 46.12 | 46.48 | 45.72 | 45.86 | 1,790,442 | -0.22(-0.47%) |
May 31, 2007 | 46.12 | 46.22 | 45.56 | 46.08 | 549,414 | +0.08(+0.18%) |
May 30, 2007 | 45.08 | 46.00 | 44.58 | 46.00 | 641,655 | +0.91(+2.03%) |
May 29, 2007 | 44.82 | 45.30 | 44.61 | 45.08 | 339,041 | +0.45(+1.02%) |
May 25, 2007 | 44.63 | 44.91 | 44.30 | 44.63 | 544,925 | +0.41(+0.92%) |
May 24, 2007 | 44.96 | 45.52 | 43.94 | 44.22 | 403,181 | -0.69(-1.54%) |
May 23, 2007 | 45.33 | 45.88 | 44.84 | 44.91 | 448,195 | -0.27(-0.60%) |
May 22, 2007 | 43.90 | 45.54 | 43.90 | 45.18 | 385,097 | +1.44(+3.29%) |
May 21, 2007 | 43.50 | 43.86 | 43.34 | 43.74 | 438,828 | +0.24(+0.55%) |
May 18, 2007 | 43.40 | 43.72 | 43.17 | 43.50 | 390,691 | +0.12(+0.28%) |
May 17, 2007 | 43.62 | 43.85 | 42.94 | 43.38 | 577,776 | -0.43(-0.98%) |
May 16, 2007 | 44.53 | 44.53 | 43.50 | 43.81 | 630,987 | -0.71(-1.59%) |
May 15, 2007 | 45.12 | 45.69 | 44.41 | 44.52 | 301,312 | -0.63(-1.40%) |
May 14, 2007 | 45.23 | 45.55 | 44.72 | 45.15 | 323,299 | -0.20(-0.44%) |
May 11, 2007 | 45.26 | 45.52 | 45.00 | 45.35 | 346,327 | +0.25(+0.55%) |
May 10, 2007 | 45.58 | 45.73 | 44.67 | 45.10 | 300,662 | -0.78(-1.71%) |
May 09, 2007 | 45.50 | 46.23 | 45.17 | 45.89 | 259,810 | +0.14(+0.30%) |
May 08, 2007 | 45.46 | 45.83 | 44.93 | 45.75 | 190,467 | +0.14(+0.30%) |
May 07, 2007 | 45.70 | 46.07 | 45.52 | 45.61 | 128,279 | -0.03(-0.07%) |
May 04, 2007 | 45.58 | 45.85 | 45.37 | 45.64 | 221,170 | +0.13(+0.29%) |
May 03, 2007 | 45.46 | 46.00 | 45.28 | 45.51 | 385,747 | +0.09(+0.20%) |
May 02, 2007 | 44.27 | 45.87 | 44.27 | 45.42 | 379,112 | +1.24(+2.80%) |