Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 38.25 | 38.49 | 38.25 | 38.25 | 0 | -0.24(-0.63%) |
Jul 30, 2007 | 38.49 | 38.49 | 38.04 | 38.49 | 0 | +0.45(+1.20%) |
Jul 27, 2007 | 38.04 | 38.69 | 38.04 | 38.04 | 0 | -0.65(-1.68%) |
Jul 26, 2007 | 39.66 | 39.66 | 38.69 | 38.69 | 0 | -0.97(-2.45%) |
Jul 25, 2007 | 39.66 | 39.68 | 39.66 | 39.66 | 0 | -0.02(-0.04%) |
Jul 24, 2007 | 39.68 | 40.46 | 39.68 | 39.68 | 0 | -0.78(-1.92%) |
Jul 23, 2007 | 40.46 | 40.46 | 40.32 | 40.46 | 0 | +0.13(+0.33%) |
Jul 20, 2007 | 40.32 | 40.79 | 40.32 | 40.32 | 0 | -0.47(-1.16%) |
Jul 19, 2007 | 40.79 | 40.79 | 40.53 | 40.79 | 0 | +0.27(+0.66%) |
Jul 18, 2007 | 40.62 | 40.62 | 40.53 | 40.53 | 0 | -0.09(-0.22%) |
Jul 17, 2007 | 40.62 | 40.62 | 40.62 | 40.62 | 0 | +0.00(+0.00%) |
Jul 16, 2007 | 40.62 | 40.70 | 40.62 | 40.62 | 0 | -0.08(-0.20%) |
Jul 13, 2007 | 40.62 | 40.70 | 40.62 | 40.70 | 0 | +0.08(+0.20%) |
Jul 12, 2007 | 40.62 | 40.62 | 39.89 | 40.62 | 0 | +0.72(+1.81%) |
Jul 11, 2007 | 39.89 | 39.89 | 39.67 | 39.89 | 0 | +0.22(+0.56%) |
Jul 10, 2007 | 39.67 | 39.67 | 39.67 | 39.67 | 0 | -0.48(-1.20%) |
Jul 09, 2007 | 40.15 | 40.15 | 40.10 | 40.15 | 0 | +0.05(+0.13%) |
Jul 06, 2007 | 40.10 | 40.10 | 39.92 | 40.10 | 0 | +0.18(+0.45%) |
Jul 05, 2007 | 39.92 | 39.92 | 39.90 | 39.92 | 0 | +0.02(+0.04%) |
Jul 03, 2007 | 39.90 | 39.90 | 39.85 | 39.90 | 0 | +0.05(+0.13%) |
Jul 02, 2007 | 39.85 | 39.85 | 39.38 | 39.85 | 0 | +0.47(+1.20%) |
Jun 29, 2007 | 39.38 | 39.38 | 39.30 | 39.38 | 0 | +0.08(+0.20%) |
Jun 28, 2007 | 39.30 | 39.30 | 39.24 | 39.30 | 0 | +0.05(+0.14%) |
Jun 27, 2007 | 39.24 | 39.24 | 39.01 | 39.24 | 0 | +0.23(+0.59%) |
Jun 26, 2007 | 39.01 | 39.22 | 39.01 | 39.01 | 0 | -0.21(-0.52%) |
Jun 25, 2007 | 39.22 | 39.22 | 39.22 | 39.22 | 0 | -0.18(-0.45%) |
Jun 22, 2007 | 39.40 | 39.40 | 39.39 | 39.39 | 0 | -0.38(-0.96%) |
Jun 21, 2007 | 39.78 | 39.78 | 39.78 | 39.78 | 0 | +0.25(+0.63%) |
Jun 20, 2007 | 39.53 | 40.03 | 39.53 | 39.53 | 0 | -0.50(-1.25%) |
Jun 19, 2007 | 40.03 | 40.03 | 40.03 | 40.03 | 0 | +0.03(+0.07%) |
Jun 18, 2007 | 40.00 | 40.00 | 40.00 | 40.00 | 0 | +0.01(+0.02%) |
Jun 15, 2007 | 39.99 | 39.99 | 39.99 | 39.99 | 0 | +0.35(+0.88%) |
Jun 14, 2007 | 39.64 | 39.64 | 39.32 | 39.64 | 0 | +0.32(+0.82%) |
Jun 13, 2007 | 39.32 | 39.32 | 38.77 | 39.32 | 0 | +0.55(+1.43%) |
Jun 12, 2007 | 38.77 | 38.77 | 38.73 | 38.77 | 0 | +0.04(+0.12%) |
Jun 11, 2007 | 38.73 | 38.73 | 38.73 | 38.73 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 38.73 | 38.73 | 38.73 | 38.73 | 0 | +0.00(+0.00%) |
Jun 07, 2007 | 38.73 | 39.42 | 38.73 | 38.73 | 0 | -0.70(-1.77%) |
Jun 06, 2007 | 39.42 | 39.86 | 39.42 | 39.42 | 0 | -0.44(-1.10%) |
Jun 05, 2007 | 39.86 | 39.86 | 39.86 | 39.86 | 0 | -0.20(-0.49%) |
Jun 04, 2007 | 40.05 | 40.05 | 39.95 | 40.05 | 0 | +0.11(+0.27%) |
Jun 01, 2007 | 39.95 | 39.95 | 39.95 | 39.95 | 0 | +0.24(+0.61%) |
May 31, 2007 | 39.57 | 39.71 | 39.71 | 39.71 | 0 | +0.13(+0.34%) |
May 30, 2007 | 39.57 | 39.57 | 39.25 | 39.57 | 0 | +0.32(+0.82%) |
May 29, 2007 | 39.25 | 39.25 | 39.23 | 39.25 | 0 | +0.02(+0.05%) |
May 25, 2007 | 39.23 | 39.23 | 39.01 | 39.23 | 0 | +0.22(+0.57%) |
May 24, 2007 | 39.01 | 39.39 | 39.01 | 39.01 | 0 | -0.38(-0.97%) |
May 23, 2007 | 39.34 | 39.39 | 39.34 | 39.39 | 0 | +0.05(+0.14%) |
May 22, 2007 | 39.38 | 39.38 | 39.34 | 39.34 | 0 | -0.04(-0.09%) |
May 21, 2007 | 39.38 | 39.38 | 39.31 | 39.38 | 0 | +0.06(+0.16%) |
May 18, 2007 | 39.29 | 39.31 | 39.29 | 39.31 | 0 | +0.32(+0.82%) |
May 17, 2007 | 38.99 | 38.99 | 38.97 | 38.99 | 0 | +0.03(+0.07%) |
May 16, 2007 | 38.97 | 38.97 | 38.97 | 38.97 | 0 | +0.20(+0.51%) |
May 15, 2007 | 38.77 | 38.77 | 38.73 | 38.77 | 0 | +0.04(+0.12%) |
May 14, 2007 | 38.73 | 38.74 | 38.73 | 38.73 | 0 | -0.02(-0.05%) |
May 11, 2007 | 38.74 | 38.74 | 38.32 | 38.74 | 0 | +0.42(+1.09%) |
May 10, 2007 | 38.32 | 38.94 | 38.32 | 38.32 | 0 | -0.62(-1.58%) |
May 09, 2007 | 38.94 | 38.94 | 38.74 | 38.94 | 0 | +0.20(+0.51%) |
May 08, 2007 | 38.74 | 38.87 | 38.74 | 38.74 | 0 | -0.12(-0.32%) |
May 07, 2007 | 38.87 | 38.87 | 38.73 | 38.87 | 0 | +0.14(+0.37%) |
May 04, 2007 | 38.73 | 38.73 | 38.73 | 38.73 | 0 | +0.12(+0.32%) |
May 03, 2007 | 38.60 | 38.60 | 38.44 | 38.60 | 0 | +0.16(+0.42%) |
May 02, 2007 | 38.44 | 38.44 | 38.07 | 38.44 | 0 | +0.37(+0.98%) |