Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 39.44 | 40.57 | 38.54 | 38.90 | 6,580 | -1.88(-4.60%) |
Jul 30, 2007 | 41.05 | 41.05 | 40.15 | 40.78 | 7,261 | +2.21(+5.74%) |
Jul 27, 2007 | 42.18 | 43.22 | 38.49 | 38.56 | 11,725 | -3.28(-7.84%) |
Jul 26, 2007 | 44.29 | 44.29 | 40.69 | 41.84 | 6,443 | -3.48(-7.67%) |
Jul 25, 2007 | 46.62 | 46.62 | 44.15 | 45.32 | 8,332 | +0.85(+1.92%) |
Jul 24, 2007 | 45.77 | 46.65 | 44.37 | 44.47 | 9,634 | -2.59(-5.51%) |
Jul 23, 2007 | 47.76 | 47.76 | 46.74 | 47.06 | 14,757 | -0.71(-1.49%) |
Jul 20, 2007 | 47.38 | 47.77 | 47.20 | 47.77 | 9,951 | +0.29(+0.60%) |
Jul 19, 2007 | 45.92 | 47.71 | 45.63 | 47.48 | 11,789 | +1.89(+4.14%) |
Jul 18, 2007 | 44.00 | 45.79 | 43.47 | 45.60 | 41,207 | +1.27(+2.87%) |
Jul 17, 2007 | 45.12 | 45.38 | 43.83 | 44.33 | 61,146 | -0.43(-0.95%) |
Jul 16, 2007 | 45.18 | 45.18 | 44.75 | 44.75 | 15,165 | -0.34(-0.76%) |
Jul 13, 2007 | 45.30 | 45.30 | 44.29 | 45.10 | 24,913 | -0.81(-1.77%) |
Jul 12, 2007 | 44.28 | 45.91 | 44.28 | 45.91 | 62,049 | +1.46(+3.28%) |
Jul 11, 2007 | 45.06 | 45.30 | 44.25 | 44.45 | 22,579 | -0.65(-1.44%) |
Jul 10, 2007 | 44.32 | 45.49 | 44.32 | 45.10 | 71,850 | +0.00(+0.00%) |
Jul 09, 2007 | 44.32 | 45.66 | 44.32 | 45.10 | 56,785 | +0.78(+1.76%) |
Jul 06, 2007 | 41.63 | 44.32 | 41.63 | 44.32 | 15,796 | +3.27(+7.97%) |
Jul 05, 2007 | 42.43 | 42.49 | 40.60 | 41.05 | 3,494 | -1.72(-4.03%) |
Jul 03, 2007 | 41.65 | 43.60 | 41.65 | 42.77 | 23,426 | +2.02(+4.95%) |
Jul 02, 2007 | 40.10 | 41.28 | 40.10 | 40.75 | 24,228 | +1.39(+3.52%) |
Jun 29, 2007 | 40.11 | 40.11 | 39.28 | 39.37 | 11,231 | -0.14(-0.35%) |
Jun 28, 2007 | 39.37 | 39.64 | 39.20 | 39.50 | 3,646 | +0.15(+0.38%) |
Jun 27, 2007 | 40.94 | 40.94 | 39.36 | 39.36 | 9,745 | -0.88(-2.18%) |
Jun 26, 2007 | 40.46 | 40.56 | 38.78 | 40.23 | 17,456 | -0.25(-0.61%) |
Jun 25, 2007 | 42.64 | 42.65 | 39.70 | 40.48 | 56,296 | -2.22(-5.20%) |
Jun 22, 2007 | 43.73 | 44.73 | 42.61 | 42.70 | 305,965 | -1.57(-3.56%) |
Jun 21, 2007 | 44.28 | 44.47 | 43.48 | 44.28 | 7,799 | +0.00(+0.00%) |
Jun 20, 2007 | 44.52 | 44.88 | 43.63 | 44.28 | 14,391 | +0.00(+0.00%) |
Jun 19, 2007 | 44.27 | 44.72 | 44.26 | 44.28 | 17,684 | +0.00(+0.00%) |
Jun 18, 2007 | 44.24 | 44.29 | 44.06 | 44.28 | 10,366 | +0.29(+0.65%) |
Jun 15, 2007 | 43.87 | 44.00 | 43.87 | 43.99 | 4,390 | +0.20(+0.45%) |
Jun 14, 2007 | 43.95 | 44.06 | 43.78 | 43.79 | 14,757 | -0.32(-0.72%) |
Jun 13, 2007 | 43.83 | 44.28 | 43.78 | 44.11 | 5,000 | +0.29(+0.65%) |
Jun 12, 2007 | 44.27 | 44.27 | 43.66 | 43.83 | 3,170 | -0.33(-0.74%) |
Jun 11, 2007 | 44.01 | 44.83 | 43.58 | 44.15 | 18,102 | +0.70(+1.60%) |
Jun 08, 2007 | 43.61 | 44.79 | 43.34 | 43.46 | 14,643 | -0.56(-1.27%) |
Jun 07, 2007 | 43.73 | 45.51 | 43.46 | 44.01 | 25,346 | -0.52(-1.18%) |
Jun 06, 2007 | 43.73 | 44.54 | 43.46 | 44.54 | 5,122 | +0.16(+0.35%) |
Jun 05, 2007 | 44.69 | 45.34 | 43.45 | 44.38 | 9,329 | -0.04(-0.09%) |
Jun 04, 2007 | 43.78 | 44.45 | 43.78 | 44.42 | 21,951 | +0.83(+1.90%) |
Jun 01, 2007 | 41.82 | 43.84 | 41.82 | 43.60 | 84,380 | +2.01(+4.83%) |
May 31, 2007 | 42.34 | 42.34 | 40.83 | 41.59 | 29,747 | -0.02(-0.04%) |
May 30, 2007 | 39.77 | 42.01 | 38.87 | 41.60 | 45,775 | +1.90(+4.79%) |
May 29, 2007 | 38.61 | 40.03 | 38.54 | 39.70 | 12,554 | +1.37(+3.57%) |
May 25, 2007 | 37.55 | 38.33 | 37.04 | 38.33 | 5,682 | +0.13(+0.34%) |
May 24, 2007 | 37.73 | 38.20 | 37.73 | 38.20 | 7,977 | -0.25(-0.64%) |
May 23, 2007 | 38.54 | 38.54 | 37.84 | 38.45 | 19,094 | -0.48(-1.24%) |
May 22, 2007 | 37.31 | 38.93 | 36.82 | 38.93 | 16,425 | +1.89(+5.09%) |
May 21, 2007 | 35.34 | 37.56 | 35.33 | 37.05 | 12,806 | +0.98(+2.73%) |
May 18, 2007 | 36.08 | 36.21 | 35.46 | 36.06 | 1,629 | -0.10(-0.27%) |
May 17, 2007 | 35.67 | 36.64 | 34.85 | 36.16 | 8,293 | +0.84(+2.39%) |
May 16, 2007 | 34.85 | 36.08 | 34.50 | 35.31 | 11,781 | +0.47(+1.34%) |
May 15, 2007 | 34.44 | 35.27 | 34.44 | 34.85 | 11,892 | +0.44(+1.29%) |
May 14, 2007 | 34.40 | 34.40 | 34.40 | 34.40 | 121 | -0.01(-0.02%) |
May 11, 2007 | 34.41 | 34.41 | 34.41 | 34.41 | 0 | +0.00(+0.00%) |
May 10, 2007 | 34.08 | 34.41 | 34.08 | 34.41 | 487 | -0.23(-0.66%) |
May 09, 2007 | 34.51 | 35.54 | 34.44 | 34.64 | 6,071 | +0.12(+0.36%) |
May 08, 2007 | 34.31 | 34.61 | 34.22 | 34.52 | 7,350 | -0.19(-0.54%) |
May 07, 2007 | 35.28 | 35.82 | 34.54 | 34.71 | 3,292 | +0.07(+0.21%) |
May 04, 2007 | 33.62 | 36.08 | 33.62 | 34.63 | 8,890 | +0.63(+1.86%) |
May 03, 2007 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
May 02, 2007 | 34.04 | 34.04 | 33.62 | 34.00 | 1,408 | -0.43(-1.26%) |