Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 45.88 | 45.88 | 44.90 | 44.91 | 75,952 | -0.64(-1.40%) |
Jul 30, 2007 | 45.56 | 45.66 | 45.15 | 45.55 | 172,144 | +0.07(+0.15%) |
Jul 27, 2007 | 46.08 | 46.34 | 45.35 | 45.48 | 45,489 | -0.79(-1.71%) |
Jul 26, 2007 | 46.55 | 46.97 | 45.64 | 46.27 | 196,269 | -0.80(-1.70%) |
Jul 25, 2007 | 47.33 | 47.33 | 46.81 | 47.07 | 74,725 | +0.16(+0.33%) |
Jul 24, 2007 | 47.45 | 47.62 | 46.84 | 46.92 | 580,937 | -0.68(-1.42%) |
Jul 23, 2007 | 47.51 | 47.85 | 47.51 | 47.59 | 79,427 | +0.32(+0.68%) |
Jul 20, 2007 | 47.51 | 47.52 | 47.08 | 47.27 | 266,088 | -0.43(-0.90%) |
Jul 19, 2007 | 47.46 | 47.88 | 47.42 | 47.70 | 470,025 | +0.79(+1.69%) |
Jul 18, 2007 | 46.71 | 47.21 | 46.44 | 46.91 | 187,580 | -0.10(-0.21%) |
Jul 17, 2007 | 46.74 | 47.17 | 46.74 | 47.00 | 64,196 | +0.40(+0.86%) |
Jul 16, 2007 | 46.48 | 46.84 | 46.48 | 46.60 | 57,040 | -0.07(-0.15%) |
Jul 13, 2007 | 46.81 | 46.84 | 46.64 | 46.67 | 85,459 | -0.27(-0.58%) |
Jul 12, 2007 | 46.45 | 46.95 | 46.45 | 46.95 | 25,453 | +0.73(+1.59%) |
Jul 11, 2007 | 45.69 | 46.23 | 45.57 | 46.21 | 84,845 | +0.38(+0.83%) |
Jul 10, 2007 | 46.49 | 46.53 | 45.83 | 45.83 | 66,241 | -0.72(-1.55%) |
Jul 09, 2007 | 46.73 | 46.73 | 46.40 | 46.55 | 14,209 | -0.28(-0.61%) |
Jul 06, 2007 | 46.67 | 46.89 | 46.60 | 46.84 | 83,107 | -0.15(-0.31%) |
Jul 05, 2007 | 46.68 | 47.00 | 46.48 | 46.99 | 71,147 | +0.28(+0.61%) |
Jul 03, 2007 | 46.60 | 46.73 | 46.60 | 46.70 | 6,644 | +0.16(+0.34%) |
Jul 02, 2007 | 46.56 | 46.73 | 46.49 | 46.54 | 44,058 | +0.01(+0.02%) |
Jun 29, 2007 | 46.86 | 46.97 | 46.20 | 46.54 | 179,811 | -0.26(-0.56%) |
Jun 28, 2007 | 46.66 | 46.99 | 46.59 | 46.80 | 58,369 | +0.00(+0.00%) |
Jun 27, 2007 | 45.98 | 46.80 | 45.98 | 46.80 | 48,249 | +0.92(+2.00%) |
Jun 26, 2007 | 46.11 | 46.19 | 45.80 | 45.88 | 162,331 | -0.18(-0.38%) |
Jun 25, 2007 | 46.34 | 46.61 | 45.93 | 46.06 | 20,955 | -0.29(-0.63%) |
Jun 22, 2007 | 46.50 | 46.66 | 46.18 | 46.35 | 342,552 | -0.54(-1.15%) |
Jun 21, 2007 | 46.76 | 46.90 | 46.38 | 46.89 | 300,844 | +0.20(+0.42%) |
Jun 20, 2007 | 47.06 | 47.24 | 46.69 | 46.69 | 284,999 | -0.51(-1.08%) |
Jun 19, 2007 | 46.97 | 47.29 | 46.87 | 47.20 | 314,440 | +0.07(+0.15%) |
Jun 18, 2007 | 47.03 | 47.26 | 47.03 | 47.13 | 3,475 | -0.05(-0.10%) |
Jun 15, 2007 | 47.51 | 47.59 | 47.18 | 47.18 | 47,431 | -0.06(-0.12%) |
Jun 14, 2007 | 47.30 | 47.40 | 47.14 | 47.24 | 92,614 | +0.11(+0.23%) |
Jun 13, 2007 | 46.52 | 47.13 | 46.51 | 47.13 | 46,102 | +0.81(+1.75%) |
Jun 12, 2007 | 46.60 | 46.81 | 46.32 | 46.32 | 66,854 | -0.49(-1.05%) |
Jun 11, 2007 | 46.52 | 47.03 | 46.52 | 46.81 | 20,546 | +0.07(+0.15%) |
Jun 08, 2007 | 46.09 | 46.74 | 46.09 | 46.74 | 16,969 | +0.54(+1.16%) |
Jun 07, 2007 | 46.90 | 47.21 | 46.20 | 46.20 | 188,194 | -1.14(-2.42%) |
Jun 06, 2007 | 47.33 | 47.45 | 47.16 | 47.35 | 47,227 | -0.24(-0.51%) |
Jun 05, 2007 | 47.43 | 47.60 | 47.31 | 47.59 | 300,844 | -0.10(-0.21%) |
Jun 04, 2007 | 47.49 | 47.77 | 47.39 | 47.69 | 513,572 | +0.15(+0.31%) |
Jun 01, 2007 | 47.64 | 47.80 | 47.54 | 47.54 | 61,845 | -0.05(-0.10%) |
May 31, 2007 | 47.21 | 47.59 | 47.20 | 47.59 | 240,737 | +0.47(+1.00%) |
May 30, 2007 | 46.19 | 47.12 | 46.19 | 47.12 | 80,347 | +0.51(+1.09%) |
May 29, 2007 | 46.38 | 46.70 | 46.35 | 46.61 | 144,442 | +0.23(+0.51%) |
May 25, 2007 | 45.84 | 46.41 | 45.83 | 46.38 | 349,298 | +0.67(+1.46%) |
May 24, 2007 | 46.46 | 46.49 | 45.52 | 45.71 | 279,275 | -1.12(-2.40%) |
May 23, 2007 | 46.94 | 47.19 | 46.84 | 46.84 | 324,049 | -0.30(-0.64%) |
May 22, 2007 | 47.10 | 47.20 | 46.93 | 47.14 | 163,455 | +0.08(+0.17%) |
May 21, 2007 | 46.74 | 47.21 | 46.74 | 47.06 | 296,960 | +0.41(+0.88%) |
May 18, 2007 | 46.05 | 46.65 | 46.05 | 46.65 | 71,249 | +0.69(+1.51%) |
May 17, 2007 | 45.94 | 46.14 | 45.84 | 45.96 | 50,498 | -0.08(-0.17%) |
May 16, 2007 | 45.86 | 46.04 | 45.64 | 46.04 | 143,113 | +0.46(+1.01%) |
May 15, 2007 | 46.08 | 46.30 | 45.55 | 45.58 | 129,108 | -0.47(-1.02%) |
May 14, 2007 | 46.30 | 46.44 | 45.86 | 46.05 | 242,679 | -0.32(-0.70%) |
May 11, 2007 | 45.80 | 46.37 | 45.79 | 46.37 | 43,649 | +0.62(+1.35%) |
May 10, 2007 | 46.12 | 46.23 | 45.68 | 45.75 | 50,805 | -0.53(-1.14%) |
May 09, 2007 | 45.95 | 46.38 | 45.95 | 46.28 | 48,454 | -0.04(-0.08%) |
May 08, 2007 | 46.09 | 46.41 | 45.88 | 46.32 | 149,860 | +0.05(+0.11%) |
May 07, 2007 | 46.18 | 46.38 | 46.14 | 46.27 | 373,628 | +0.03(+0.06%) |
May 04, 2007 | 46.27 | 46.32 | 46.05 | 46.24 | 80,756 | +0.13(+0.28%) |
May 03, 2007 | 46.05 | 46.29 | 45.84 | 46.11 | 386,508 | +0.29(+0.64%) |
May 02, 2007 | 45.45 | 45.90 | 45.45 | 45.82 | 80,859 | +0.40(+0.88%) |