Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 33.43 | 33.43 | 32.53 | 32.92 | 292,640 | -0.28(-0.83%) |
Jul 30, 2007 | 33.33 | 33.69 | 32.64 | 33.19 | 199,181 | -0.31(-0.92%) |
Jul 27, 2007 | 34.40 | 34.49 | 32.79 | 33.50 | 552,058 | -1.08(-3.11%) |
Jul 26, 2007 | 35.59 | 35.60 | 33.17 | 34.58 | 296,211 | -1.01(-2.84%) |
Jul 25, 2007 | 36.52 | 36.58 | 35.29 | 35.59 | 211,601 | -0.76(-2.09%) |
Jul 24, 2007 | 37.20 | 37.33 | 36.15 | 36.35 | 295,590 | -1.20(-3.21%) |
Jul 23, 2007 | 38.13 | 38.26 | 37.23 | 37.55 | 106,654 | -0.58(-1.52%) |
Jul 20, 2007 | 39.37 | 39.45 | 37.91 | 38.13 | 171,082 | -1.32(-3.35%) |
Jul 19, 2007 | 39.45 | 39.81 | 39.32 | 39.45 | 82,280 | +0.16(+0.41%) |
Jul 18, 2007 | 38.54 | 39.68 | 38.53 | 39.29 | 134,754 | -0.39(-0.97%) |
Jul 17, 2007 | 40.00 | 40.11 | 39.68 | 39.68 | 98,271 | -0.42(-1.04%) |
Jul 16, 2007 | 40.23 | 40.63 | 40.10 | 40.10 | 99,979 | -0.23(-0.56%) |
Jul 13, 2007 | 40.35 | 40.58 | 40.07 | 40.32 | 138,635 | -0.16(-0.40%) |
Jul 12, 2007 | 40.58 | 40.77 | 40.00 | 40.48 | 120,316 | -0.06(-0.14%) |
Jul 11, 2007 | 40.40 | 40.55 | 39.87 | 40.54 | 131,960 | +0.01(+0.03%) |
Jul 10, 2007 | 41.55 | 41.73 | 40.51 | 40.53 | 204,460 | -1.46(-3.47%) |
Jul 09, 2007 | 42.09 | 42.16 | 41.67 | 41.98 | 72,345 | +0.02(+0.05%) |
Jul 06, 2007 | 42.31 | 42.35 | 41.64 | 41.97 | 118,764 | -0.33(-0.78%) |
Jul 05, 2007 | 42.06 | 42.94 | 42.06 | 42.29 | 108,362 | +0.14(+0.32%) |
Jul 03, 2007 | 41.89 | 42.39 | 41.68 | 42.16 | 84,454 | +0.38(+0.91%) |
Jul 02, 2007 | 41.03 | 41.87 | 40.97 | 41.78 | 125,905 | +0.96(+2.35%) |
Jun 29, 2007 | 40.48 | 41.22 | 40.39 | 40.82 | 194,369 | +0.50(+1.23%) |
Jun 28, 2007 | 40.45 | 41.19 | 39.94 | 40.32 | 93,924 | -0.13(-0.32%) |
Jun 27, 2007 | 39.16 | 40.52 | 39.10 | 40.45 | 95,011 | +1.16(+2.95%) |
Jun 26, 2007 | 39.32 | 39.58 | 38.88 | 39.29 | 131,028 | -0.03(-0.08%) |
Jun 25, 2007 | 39.29 | 39.38 | 38.79 | 39.32 | 205,391 | +0.03(+0.08%) |
Jun 22, 2007 | 39.45 | 39.97 | 39.20 | 39.29 | 354,273 | -0.16(-0.41%) |
Jun 21, 2007 | 40.61 | 40.86 | 38.81 | 39.45 | 170,306 | -1.15(-2.84%) |
Jun 20, 2007 | 41.02 | 41.43 | 38.85 | 40.61 | 109,293 | -0.39(-0.96%) |
Jun 19, 2007 | 40.74 | 41.15 | 40.30 | 41.00 | 74,984 | +0.13(+0.32%) |
Jun 18, 2007 | 41.64 | 41.64 | 40.74 | 40.87 | 135,685 | -0.77(-1.86%) |
Jun 15, 2007 | 42.51 | 42.57 | 41.51 | 41.64 | 180,241 | +0.16(+0.39%) |
Jun 14, 2007 | 42.03 | 42.45 | 41.13 | 41.48 | 64,272 | -0.55(-1.30%) |
Jun 13, 2007 | 41.71 | 42.44 | 41.33 | 42.03 | 91,751 | +0.39(+0.94%) |
Jun 12, 2007 | 42.17 | 42.24 | 41.29 | 41.64 | 112,088 | -0.94(-2.21%) |
Jun 11, 2007 | 42.61 | 42.80 | 42.26 | 42.58 | 92,992 | -0.18(-0.42%) |
Jun 08, 2007 | 42.19 | 42.83 | 41.97 | 42.76 | 171,082 | +0.40(+0.94%) |
Jun 07, 2007 | 43.16 | 43.22 | 42.26 | 42.36 | 127,302 | -0.96(-2.22%) |
Jun 06, 2007 | 43.22 | 43.54 | 43.00 | 43.32 | 87,559 | -0.12(-0.28%) |
Jun 05, 2007 | 43.58 | 43.59 | 43.17 | 43.44 | 143,603 | -0.30(-0.68%) |
Jun 04, 2007 | 43.56 | 43.90 | 43.53 | 43.74 | 65,048 | +0.10(+0.22%) |
Jun 01, 2007 | 43.48 | 44.03 | 43.41 | 43.64 | 270,129 | +0.39(+0.89%) |
May 31, 2007 | 43.64 | 43.89 | 42.83 | 43.25 | 221,537 | -0.32(-0.72%) |
May 30, 2007 | 42.66 | 43.68 | 42.62 | 43.57 | 125,750 | +0.64(+1.49%) |
May 29, 2007 | 41.68 | 42.93 | 41.68 | 42.93 | 140,653 | +1.26(+3.01%) |
May 25, 2007 | 41.68 | 41.97 | 41.42 | 41.68 | 75,139 | +0.23(+0.54%) |
May 24, 2007 | 42.20 | 42.35 | 41.07 | 41.45 | 129,786 | -0.87(-2.05%) |
May 23, 2007 | 42.76 | 43.30 | 42.32 | 42.32 | 112,088 | -0.32(-0.76%) |
May 22, 2007 | 42.19 | 42.93 | 42.00 | 42.64 | 99,979 | +0.64(+1.53%) |
May 21, 2007 | 41.93 | 42.41 | 41.93 | 42.00 | 120,316 | +0.06(+0.15%) |
May 18, 2007 | 43.01 | 43.01 | 41.84 | 41.93 | 75,294 | -0.82(-1.91%) |
May 17, 2007 | 43.67 | 43.73 | 42.75 | 42.75 | 96,408 | -1.05(-2.40%) |
May 16, 2007 | 43.77 | 44.06 | 43.59 | 43.80 | 170,150 | +0.03(+0.07%) |
May 15, 2007 | 44.41 | 44.59 | 43.70 | 43.77 | 94,390 | -0.55(-1.24%) |
May 14, 2007 | 44.93 | 44.93 | 43.97 | 44.32 | 111,933 | -0.70(-1.56%) |
May 11, 2007 | 44.35 | 45.08 | 44.32 | 45.02 | 64,427 | +0.83(+1.88%) |
May 10, 2007 | 44.86 | 45.09 | 44.03 | 44.19 | 104,947 | -0.90(-2.00%) |
May 09, 2007 | 44.38 | 45.48 | 44.34 | 45.09 | 97,650 | +0.55(+1.23%) |
May 08, 2007 | 44.06 | 44.76 | 44.06 | 44.54 | 108,051 | +0.16(+0.36%) |
May 07, 2007 | 44.32 | 44.66 | 44.28 | 44.38 | 87,248 | +0.08(+0.19%) |
May 04, 2007 | 44.64 | 44.76 | 44.03 | 44.30 | 78,865 | -0.18(-0.41%) |
May 03, 2007 | 44.54 | 44.70 | 44.06 | 44.48 | 113,330 | -0.12(-0.27%) |
May 02, 2007 | 44.19 | 44.85 | 44.13 | 44.60 | 74,208 | +0.35(+0.79%) |