Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 39.65 | 39.88 | 38.79 | 38.90 | 1,387,737 | -0.40(-1.02%) |
Jul 30, 2007 | 38.90 | 39.46 | 38.68 | 39.30 | 1,562,988 | +0.34(+0.88%) |
Jul 27, 2007 | 39.48 | 39.66 | 38.63 | 38.96 | 2,071,512 | -0.52(-1.31%) |
Jul 26, 2007 | 39.88 | 40.11 | 39.08 | 39.48 | 3,150,982 | -1.06(-2.62%) |
Jul 25, 2007 | 40.62 | 40.85 | 40.10 | 40.54 | 2,045,059 | +0.19(+0.47%) |
Jul 24, 2007 | 41.10 | 41.16 | 40.29 | 40.35 | 1,137,414 | -1.02(-2.47%) |
Jul 23, 2007 | 41.42 | 41.66 | 41.37 | 41.37 | 605,983 | +0.10(+0.25%) |
Jul 20, 2007 | 41.83 | 41.86 | 41.20 | 41.27 | 810,122 | -0.59(-1.41%) |
Jul 19, 2007 | 41.89 | 42.01 | 41.75 | 41.86 | 462,579 | +0.10(+0.25%) |
Jul 18, 2007 | 41.74 | 41.88 | 41.43 | 41.76 | 956,658 | -0.28(-0.66%) |
Jul 17, 2007 | 42.06 | 42.27 | 42.01 | 42.03 | 672,288 | +0.05(+0.11%) |
Jul 16, 2007 | 42.06 | 42.23 | 41.90 | 41.99 | 955,266 | -0.16(-0.38%) |
Jul 13, 2007 | 42.00 | 42.28 | 41.96 | 42.15 | 1,154,707 | +0.11(+0.26%) |
Jul 12, 2007 | 41.37 | 42.06 | 41.37 | 42.04 | 996,536 | +0.74(+1.80%) |
Jul 11, 2007 | 41.00 | 41.30 | 40.98 | 41.30 | 574,830 | +0.27(+0.66%) |
Jul 10, 2007 | 41.49 | 41.53 | 41.03 | 41.03 | 763,481 | -0.80(-1.92%) |
Jul 09, 2007 | 41.89 | 41.94 | 41.69 | 41.83 | 545,592 | -0.03(-0.07%) |
Jul 06, 2007 | 41.95 | 41.95 | 41.67 | 41.86 | 588,927 | +0.00(+0.00%) |
Jul 05, 2007 | 42.03 | 42.07 | 41.62 | 41.86 | 929,857 | -0.16(-0.37%) |
Jul 03, 2007 | 42.02 | 42.18 | 41.91 | 42.02 | 576,396 | +0.04(+0.10%) |
Jul 02, 2007 | 41.57 | 41.97 | 41.48 | 41.97 | 537,413 | +0.67(+1.61%) |
Jun 29, 2007 | 41.53 | 41.74 | 41.08 | 41.31 | 935,252 | -0.14(-0.35%) |
Jun 28, 2007 | 41.49 | 41.74 | 41.39 | 41.45 | 651,578 | -0.38(-0.92%) |
Jun 27, 2007 | 41.24 | 41.84 | 41.20 | 41.84 | 587,360 | +0.56(+1.35%) |
Jun 26, 2007 | 41.72 | 41.84 | 41.28 | 41.28 | 908,799 | -0.21(-0.50%) |
Jun 25, 2007 | 41.52 | 41.88 | 41.27 | 41.49 | 1,122,685 | +0.02(+0.04%) |
Jun 22, 2007 | 41.84 | 41.90 | 41.34 | 41.47 | 822,827 | -0.52(-1.25%) |
Jun 21, 2007 | 41.83 | 42.10 | 41.60 | 41.99 | 656,625 | +0.07(+0.16%) |
Jun 20, 2007 | 42.60 | 42.66 | 41.91 | 41.92 | 486,073 | -0.64(-1.51%) |
Jun 19, 2007 | 42.45 | 42.61 | 42.37 | 42.57 | 517,747 | +0.06(+0.15%) |
Jun 18, 2007 | 42.69 | 42.73 | 42.47 | 42.50 | 638,178 | -0.12(-0.28%) |
Jun 15, 2007 | 42.68 | 42.81 | 42.58 | 42.62 | 1,031,144 | +0.38(+0.90%) |
Jun 14, 2007 | 42.23 | 42.42 | 42.16 | 42.24 | 540,023 | +0.07(+0.16%) |
Jun 13, 2007 | 41.74 | 42.18 | 41.73 | 42.18 | 625,299 | +0.63(+1.52%) |
Jun 12, 2007 | 41.97 | 42.12 | 41.54 | 41.54 | 696,305 | -0.57(-1.36%) |
Jun 11, 2007 | 41.93 | 42.29 | 41.88 | 42.11 | 535,324 | +0.17(+0.40%) |
Jun 08, 2007 | 41.52 | 41.95 | 41.43 | 41.95 | 769,057 | +0.43(+1.02%) |
Jun 07, 2007 | 42.23 | 42.29 | 41.52 | 41.52 | 1,223,267 | -0.84(-1.98%) |
Jun 06, 2007 | 42.88 | 42.95 | 42.27 | 42.36 | 787,338 | -0.47(-1.10%) |
Jun 05, 2007 | 43.07 | 43.08 | 42.70 | 42.83 | 706,051 | -0.36(-0.84%) |
Jun 04, 2007 | 43.15 | 43.19 | 42.99 | 43.19 | 712,316 | -0.04(-0.09%) |
Jun 01, 2007 | 43.20 | 43.40 | 43.04 | 43.23 | 660,976 | +0.21(+0.48%) |
May 31, 2007 | 43.15 | 43.22 | 42.97 | 43.03 | 1,163,061 | -0.02(-0.05%) |
May 30, 2007 | 42.64 | 43.08 | 42.64 | 43.05 | 422,725 | +0.16(+0.38%) |
May 29, 2007 | 42.90 | 43.04 | 42.79 | 42.89 | 534,628 | +0.10(+0.23%) |
May 25, 2007 | 42.82 | 42.86 | 42.56 | 42.79 | 477,023 | +0.16(+0.38%) |
May 24, 2007 | 43.11 | 43.27 | 42.61 | 42.63 | 647,924 | -0.59(-1.37%) |
May 23, 2007 | 43.53 | 43.57 | 43.15 | 43.22 | 1,037,409 | -0.19(-0.44%) |
May 22, 2007 | 43.44 | 43.55 | 43.30 | 43.41 | 449,178 | +0.01(+0.03%) |
May 21, 2007 | 43.39 | 43.51 | 43.29 | 43.40 | 2,133,722 | +0.06(+0.15%) |
May 18, 2007 | 43.27 | 43.34 | 43.20 | 43.34 | 575,526 | +0.17(+0.40%) |
May 17, 2007 | 43.20 | 43.25 | 43.08 | 43.16 | 519,985 | -0.06(-0.15%) |
May 16, 2007 | 43.10 | 43.23 | 42.98 | 43.23 | 618,338 | +0.26(+0.62%) |
May 15, 2007 | 42.98 | 43.32 | 42.93 | 42.96 | 1,272,353 | -0.01(-0.01%) |
May 14, 2007 | 43.04 | 43.12 | 42.84 | 42.97 | 697,871 | -0.03(-0.08%) |
May 11, 2007 | 42.72 | 43.00 | 42.72 | 43.00 | 503,824 | +0.41(+0.97%) |
May 10, 2007 | 43.00 | 43.00 | 42.58 | 42.59 | 514,440 | -0.48(-1.11%) |
May 09, 2007 | 42.98 | 43.19 | 42.92 | 43.07 | 424,988 | +0.06(+0.15%) |
May 08, 2007 | 42.96 | 43.01 | 42.82 | 43.00 | 425,684 | -0.06(-0.15%) |
May 07, 2007 | 43.04 | 43.11 | 42.96 | 43.07 | 541,764 | +0.17(+0.39%) |
May 04, 2007 | 42.86 | 42.96 | 42.78 | 42.90 | 413,675 | +0.12(+0.28%) |
May 03, 2007 | 42.80 | 42.82 | 42.64 | 42.78 | 442,043 | +0.20(+0.47%) |
May 02, 2007 | 42.45 | 42.67 | 42.39 | 42.58 | 534,106 | +0.13(+0.31%) |