Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 44.18 | 44.99 | 43.95 | 44.03 | 122,070 | -0.21(-0.47%) |
Jul 30, 2007 | 44.14 | 44.49 | 43.60 | 44.24 | 124,903 | -0.03(-0.06%) |
Jul 27, 2007 | 44.17 | 44.93 | 43.79 | 44.27 | 110,144 | -0.16(-0.36%) |
Jul 26, 2007 | 43.47 | 45.25 | 43.02 | 44.43 | 247,779 | +0.49(+1.10%) |
Jul 25, 2007 | 44.29 | 44.29 | 43.54 | 43.95 | 164,357 | -0.19(-0.43%) |
Jul 24, 2007 | 44.43 | 44.95 | 43.83 | 44.13 | 152,609 | -0.65(-1.45%) |
Jul 23, 2007 | 44.65 | 45.10 | 44.46 | 44.78 | 83,138 | -0.03(-0.06%) |
Jul 20, 2007 | 44.28 | 44.94 | 43.72 | 44.81 | 146,442 | +0.43(+0.97%) |
Jul 19, 2007 | 43.85 | 45.04 | 43.32 | 44.38 | 102,679 | +0.68(+1.56%) |
Jul 18, 2007 | 43.74 | 43.86 | 43.08 | 43.69 | 85,922 | -0.38(-0.86%) |
Jul 17, 2007 | 43.21 | 44.30 | 43.21 | 44.07 | 86,009 | +0.85(+1.96%) |
Jul 16, 2007 | 43.47 | 43.50 | 42.93 | 43.23 | 72,153 | -0.22(-0.52%) |
Jul 13, 2007 | 42.91 | 43.65 | 42.46 | 43.45 | 52,279 | +0.35(+0.81%) |
Jul 12, 2007 | 42.34 | 43.43 | 42.34 | 43.10 | 79,191 | +0.88(+2.09%) |
Jul 11, 2007 | 41.81 | 42.30 | 41.81 | 42.22 | 104,991 | +0.22(+0.51%) |
Jul 10, 2007 | 41.99 | 42.12 | 41.81 | 42.00 | 105,558 | -0.29(-0.68%) |
Jul 09, 2007 | 42.58 | 43.01 | 42.25 | 42.29 | 70,921 | -0.51(-1.20%) |
Jul 06, 2007 | 41.97 | 43.14 | 41.97 | 42.80 | 40,593 | +0.73(+1.73%) |
Jul 05, 2007 | 42.16 | 42.37 | 41.83 | 42.08 | 70,481 | -0.14(-0.34%) |
Jul 03, 2007 | 42.10 | 42.36 | 42.09 | 42.22 | 30,996 | +0.00(+0.00%) |
Jul 02, 2007 | 42.39 | 42.43 | 41.79 | 42.22 | 139,240 | -0.06(-0.14%) |
Jun 29, 2007 | 43.15 | 43.42 | 42.16 | 42.28 | 108,493 | -0.86(-1.99%) |
Jun 28, 2007 | 42.00 | 43.27 | 42.00 | 43.14 | 100,244 | +0.95(+2.26%) |
Jun 27, 2007 | 41.99 | 42.38 | 41.45 | 42.18 | 117,838 | +0.13(+0.30%) |
Jun 26, 2007 | 42.10 | 42.34 | 41.49 | 42.06 | 194,759 | +0.04(+0.11%) |
Jun 25, 2007 | 41.99 | 42.35 | 41.66 | 42.01 | 126,143 | -0.26(-0.62%) |
Jun 22, 2007 | 42.28 | 42.56 | 41.69 | 42.27 | 314,178 | -0.20(-0.47%) |
Jun 21, 2007 | 42.60 | 42.69 | 41.69 | 42.47 | 78,042 | -0.30(-0.69%) |
Jun 20, 2007 | 43.33 | 43.78 | 42.70 | 42.77 | 159,169 | -0.85(-1.96%) |
Jun 19, 2007 | 43.32 | 43.75 | 42.71 | 43.62 | 124,799 | +0.02(+0.04%) |
Jun 18, 2007 | 43.92 | 44.05 | 42.69 | 43.60 | 117,236 | -0.38(-0.86%) |
Jun 15, 2007 | 43.36 | 44.48 | 42.93 | 43.98 | 163,507 | +1.29(+3.03%) |
Jun 14, 2007 | 42.65 | 43.87 | 42.61 | 42.69 | 91,764 | -0.04(-0.11%) |
Jun 13, 2007 | 42.29 | 42.79 | 42.01 | 42.73 | 114,788 | +0.48(+1.13%) |
Jun 12, 2007 | 42.57 | 42.63 | 41.74 | 42.25 | 92,654 | -0.46(-1.07%) |
Jun 11, 2007 | 42.43 | 42.88 | 42.08 | 42.71 | 129,819 | +0.10(+0.23%) |
Jun 08, 2007 | 41.97 | 42.71 | 41.79 | 42.61 | 109,672 | +0.36(+0.85%) |
Jun 07, 2007 | 41.88 | 42.30 | 41.67 | 42.25 | 113,569 | +0.04(+0.11%) |
Jun 06, 2007 | 42.26 | 42.34 | 41.58 | 42.21 | 122,596 | -0.39(-0.91%) |
Jun 05, 2007 | 42.71 | 42.98 | 42.49 | 42.60 | 186,703 | -0.35(-0.82%) |
Jun 04, 2007 | 43.05 | 43.06 | 42.52 | 42.95 | 51,389 | -0.25(-0.58%) |
Jun 01, 2007 | 43.08 | 43.74 | 43.08 | 43.20 | 183,244 | +0.22(+0.50%) |
May 31, 2007 | 42.52 | 43.15 | 42.33 | 42.98 | 169,370 | +0.51(+1.21%) |
May 30, 2007 | 41.84 | 42.60 | 41.76 | 42.47 | 225,607 | +0.16(+0.38%) |
May 29, 2007 | 42.27 | 42.70 | 42.10 | 42.31 | 153,899 | +0.05(+0.13%) |
May 25, 2007 | 42.03 | 42.51 | 41.90 | 42.25 | 118,054 | +0.32(+0.77%) |
May 24, 2007 | 42.71 | 42.97 | 41.68 | 41.93 | 129,726 | -0.84(-1.95%) |
May 23, 2007 | 43.49 | 43.49 | 42.71 | 42.77 | 113,030 | -0.61(-1.41%) |
May 22, 2007 | 43.65 | 43.77 | 43.22 | 43.38 | 55,145 | -0.22(-0.52%) |
May 21, 2007 | 43.22 | 43.83 | 43.06 | 43.60 | 70,402 | +0.46(+1.06%) |
May 18, 2007 | 43.31 | 43.38 | 43.04 | 43.15 | 58,823 | -0.11(-0.25%) |
May 17, 2007 | 43.42 | 43.59 | 42.94 | 43.25 | 114,761 | -0.22(-0.50%) |
May 16, 2007 | 43.71 | 43.94 | 43.40 | 43.47 | 142,886 | -0.22(-0.51%) |
May 15, 2007 | 44.28 | 44.73 | 43.58 | 43.69 | 156,716 | -0.72(-1.62%) |
May 14, 2007 | 43.92 | 44.43 | 43.46 | 44.41 | 201,590 | +0.28(+0.63%) |
May 11, 2007 | 43.29 | 44.35 | 42.93 | 44.13 | 101,227 | +0.92(+2.12%) |
May 10, 2007 | 44.75 | 44.75 | 43.20 | 43.22 | 207,403 | -1.73(-3.84%) |
May 09, 2007 | 44.83 | 44.96 | 44.42 | 44.94 | 119,037 | -0.26(-0.58%) |
May 08, 2007 | 45.67 | 45.72 | 44.52 | 45.20 | 183,166 | -0.76(-1.66%) |
May 07, 2007 | 46.39 | 46.52 | 45.81 | 45.97 | 113,245 | -0.37(-0.80%) |
May 04, 2007 | 45.97 | 46.34 | 45.74 | 46.34 | 80,675 | +0.38(+0.82%) |
May 03, 2007 | 47.02 | 47.11 | 44.51 | 45.96 | 320,935 | -1.23(-2.61%) |
May 02, 2007 | 46.43 | 47.67 | 46.26 | 47.19 | 79,919 | +0.50(+1.08%) |