Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 43.20 | 44.00 | 41.90 | 43.00 | 35,437 | +0.30(+0.70%) |
Jul 30, 2007 | 43.30 | 43.50 | 42.10 | 42.70 | 36,916 | -0.80(-1.84%) |
Jul 27, 2007 | 44.00 | 44.10 | 42.50 | 43.50 | 45,044 | -0.60(-1.36%) |
Jul 26, 2007 | 45.10 | 45.40 | 43.90 | 44.10 | 29,741 | -2.00(-4.34%) |
Jul 25, 2007 | 46.30 | 47.00 | 44.40 | 46.10 | 40,314 | +0.00(+0.00%) |
Jul 24, 2007 | 49.00 | 49.00 | 45.00 | 46.10 | 53,275 | -2.70(-5.53%) |
Jul 23, 2007 | 48.00 | 49.70 | 47.00 | 48.80 | 52,048 | +0.90(+1.88%) |
Jul 20, 2007 | 48.00 | 48.80 | 44.80 | 47.90 | 81,443 | -0.20(-0.42%) |
Jul 19, 2007 | 45.80 | 48.10 | 45.50 | 48.10 | 75,921 | +2.50(+5.48%) |
Jul 18, 2007 | 44.10 | 45.70 | 43.00 | 45.60 | 148,344 | +1.50(+3.40%) |
Jul 17, 2007 | 39.00 | 44.50 | 38.90 | 44.10 | 114,249 | +6.80(+18.23%) |
Jul 16, 2007 | 38.20 | 38.30 | 36.90 | 37.30 | 18,184 | -0.90(-2.36%) |
Jul 13, 2007 | 38.30 | 38.50 | 37.80 | 38.20 | 11,700 | -0.30(-0.78%) |
Jul 12, 2007 | 38.30 | 38.50 | 37.60 | 38.50 | 13,814 | +0.50(+1.32%) |
Jul 11, 2007 | 36.90 | 38.80 | 36.60 | 38.00 | 46,236 | +1.00(+2.70%) |
Jul 10, 2007 | 36.80 | 39.00 | 36.00 | 37.00 | 40,959 | +0.20(+0.54%) |
Jul 09, 2007 | 38.20 | 38.90 | 36.70 | 36.80 | 28,087 | -1.60(-4.17%) |
Jul 06, 2007 | 38.40 | 38.60 | 37.90 | 38.40 | 12,718 | -0.10(-0.26%) |
Jul 05, 2007 | 38.50 | 38.70 | 38.00 | 38.50 | 18,864 | +0.00(+0.00%) |
Jul 03, 2007 | 39.00 | 39.00 | 38.10 | 38.50 | 16,930 | -0.40(-1.03%) |
Jul 02, 2007 | 38.80 | 39.46 | 38.20 | 38.90 | 32,768 | +0.40(+1.04%) |
Jun 29, 2007 | 39.50 | 42.10 | 38.30 | 38.50 | 78,044 | -1.10(-2.78%) |
Jun 28, 2007 | 39.80 | 40.30 | 39.10 | 39.60 | 24,520 | -0.10(-0.25%) |
Jun 27, 2007 | 37.50 | 39.80 | 37.34 | 39.70 | 50,765 | +1.80(+4.75%) |
Jun 26, 2007 | 38.20 | 38.32 | 37.70 | 37.90 | 34,629 | -0.10(-0.26%) |
Jun 25, 2007 | 37.50 | 39.10 | 36.50 | 38.00 | 108,463 | +0.20(+0.53%) |
Jun 22, 2007 | 38.30 | 38.50 | 37.30 | 37.80 | 71,147 | -0.70(-1.82%) |
Jun 21, 2007 | 38.60 | 39.10 | 37.80 | 38.50 | 26,426 | +0.30(+0.79%) |
Jun 20, 2007 | 38.80 | 39.50 | 37.60 | 38.20 | 25,460 | -0.60(-1.55%) |
Jun 19, 2007 | 39.40 | 39.50 | 38.20 | 38.80 | 22,950 | -0.90(-2.27%) |
Jun 18, 2007 | 40.30 | 40.30 | 38.90 | 39.70 | 21,000 | -0.60(-1.49%) |
Jun 15, 2007 | 41.10 | 41.10 | 40.00 | 40.30 | 40,480 | +0.40(+1.00%) |
Jun 14, 2007 | 38.80 | 40.30 | 38.30 | 39.90 | 18,460 | +1.00(+2.57%) |
Jun 13, 2007 | 38.10 | 39.10 | 37.80 | 38.90 | 16,830 | +1.00(+2.64%) |
Jun 12, 2007 | 38.50 | 39.10 | 37.40 | 37.90 | 16,680 | -0.90(-2.32%) |
Jun 11, 2007 | 39.50 | 39.85 | 38.80 | 38.80 | 12,342 | -0.60(-1.52%) |
Jun 08, 2007 | 39.50 | 40.03 | 39.00 | 39.40 | 12,913 | -0.20(-0.51%) |
Jun 07, 2007 | 39.20 | 39.70 | 38.80 | 39.60 | 24,005 | +0.00(+0.00%) |
Jun 06, 2007 | 39.90 | 40.40 | 39.20 | 39.60 | 27,396 | -0.60(-1.49%) |
Jun 05, 2007 | 39.90 | 40.70 | 38.90 | 40.20 | 26,865 | +0.00(+0.00%) |
Jun 04, 2007 | 40.90 | 41.20 | 39.20 | 40.20 | 24,818 | -0.90(-2.19%) |
Jun 01, 2007 | 40.00 | 41.90 | 39.60 | 41.10 | 35,992 | +1.10(+2.75%) |
May 31, 2007 | 39.30 | 40.00 | 38.90 | 40.00 | 30,358 | +0.50(+1.27%) |
May 30, 2007 | 40.10 | 40.60 | 38.10 | 39.50 | 73,581 | -1.00(-2.47%) |
May 29, 2007 | 41.70 | 42.30 | 40.30 | 40.50 | 14,957 | -1.00(-2.41%) |
May 25, 2007 | 41.90 | 42.80 | 41.00 | 41.50 | 16,930 | -0.30(-0.72%) |
May 24, 2007 | 43.70 | 43.70 | 41.10 | 41.80 | 22,837 | -1.50(-3.46%) |
May 23, 2007 | 44.00 | 44.30 | 42.60 | 43.30 | 21,975 | -0.70(-1.59%) |
May 22, 2007 | 43.30 | 44.60 | 41.90 | 44.00 | 22,679 | +0.40(+0.92%) |
May 21, 2007 | 42.90 | 43.80 | 42.50 | 43.60 | 28,184 | +0.40(+0.93%) |
May 18, 2007 | 42.60 | 43.50 | 41.80 | 43.20 | 21,510 | +0.60(+1.41%) |
May 17, 2007 | 43.50 | 43.50 | 42.20 | 42.60 | 19,929 | -0.90(-2.07%) |
May 16, 2007 | 43.50 | 43.50 | 42.70 | 43.50 | 15,408 | +0.20(+0.46%) |
May 15, 2007 | 43.60 | 45.40 | 42.90 | 43.30 | 26,522 | -0.40(-0.92%) |
May 14, 2007 | 44.00 | 44.70 | 43.50 | 43.70 | 24,024 | -0.40(-0.91%) |
May 11, 2007 | 43.30 | 44.50 | 43.00 | 44.10 | 22,218 | +1.10(+2.56%) |
May 10, 2007 | 44.50 | 45.60 | 43.00 | 43.00 | 39,349 | -2.00(-4.44%) |
May 09, 2007 | 45.70 | 46.10 | 44.30 | 45.00 | 27,198 | -1.10(-2.39%) |
May 08, 2007 | 45.60 | 46.50 | 44.10 | 46.10 | 49,119 | -0.10(-0.22%) |
May 07, 2007 | 46.50 | 47.40 | 45.60 | 46.20 | 40,321 | -0.40(-0.86%) |
May 04, 2007 | 47.30 | 47.70 | 46.20 | 46.60 | 44,355 | -1.10(-2.31%) |
May 03, 2007 | 46.40 | 47.90 | 45.90 | 47.70 | 45,480 | +1.40(+3.02%) |
May 02, 2007 | 45.10 | 47.80 | 45.10 | 46.30 | 38,317 | +1.00(+2.21%) |