Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 44.45 | 44.86 | 44.18 | 44.52 | 230,200 | +0.37(+0.84%) |
Jul 30, 2007 | 44.15 | 44.36 | 43.88 | 44.15 | 214,400 | +0.00(+0.00%) |
Jul 27, 2007 | 43.71 | 44.52 | 43.63 | 44.15 | 48,100 | +0.40(+0.91%) |
Jul 26, 2007 | 44.30 | 44.32 | 43.14 | 43.75 | 70,100 | -0.15(-0.34%) |
Jul 25, 2007 | 43.15 | 43.96 | 42.92 | 43.90 | 73,800 | +0.63(+1.46%) |
Jul 24, 2007 | 43.44 | 43.44 | 42.96 | 43.27 | 139,700 | -0.58(-1.32%) |
Jul 23, 2007 | 43.98 | 43.99 | 43.67 | 43.85 | 34,400 | -0.58(-1.31%) |
Jul 20, 2007 | 44.78 | 44.78 | 44.30 | 44.43 | 102,900 | -0.18(-0.40%) |
Jul 19, 2007 | 44.22 | 44.62 | 44.21 | 44.61 | 45,800 | +0.47(+1.06%) |
Jul 18, 2007 | 43.49 | 44.14 | 43.42 | 44.14 | 176,400 | +0.72(+1.66%) |
Jul 17, 2007 | 43.76 | 43.94 | 43.21 | 43.42 | 84,700 | -0.04(-0.09%) |
Jul 16, 2007 | 43.96 | 44.00 | 43.26 | 43.46 | 275,800 | -0.77(-1.74%) |
Jul 13, 2007 | 43.70 | 44.28 | 43.70 | 44.23 | 159,000 | +0.58(+1.33%) |
Jul 12, 2007 | 44.00 | 44.15 | 43.40 | 43.65 | 65,800 | +0.00(+0.00%) |
Jul 11, 2007 | 43.68 | 43.91 | 43.41 | 43.65 | 232,100 | -0.03(-0.07%) |
Jul 10, 2007 | 43.27 | 44.00 | 43.16 | 43.68 | 87,000 | +0.26(+0.60%) |
Jul 09, 2007 | 43.57 | 43.67 | 43.23 | 43.42 | 125,100 | +0.00(+0.00%) |
Jul 06, 2007 | 43.23 | 43.55 | 43.22 | 43.42 | 122,800 | +0.24(+0.56%) |
Jul 05, 2007 | 43.35 | 43.36 | 42.73 | 43.18 | 148,300 | +0.51(+1.20%) |
Jul 03, 2007 | 42.70 | 42.94 | 42.51 | 42.67 | 64,900 | -0.08(-0.19%) |
Jul 02, 2007 | 42.31 | 43.00 | 42.15 | 42.75 | 69,000 | +0.26(+0.61%) |
Jun 29, 2007 | 42.55 | 42.68 | 42.29 | 42.49 | 247,700 | +0.59(+1.41%) |
Jun 28, 2007 | 42.45 | 42.50 | 41.90 | 41.90 | 98,600 | +0.02(+0.05%) |
Jun 27, 2007 | 41.55 | 42.25 | 41.30 | 41.88 | 72,400 | +0.14(+0.34%) |
Jun 26, 2007 | 41.90 | 42.05 | 41.64 | 41.74 | 183,600 | -0.64(-1.51%) |
Jun 25, 2007 | 41.70 | 42.45 | 41.66 | 42.38 | 219,500 | -0.04(-0.09%) |
Jun 22, 2007 | 42.55 | 42.64 | 42.25 | 42.42 | 55,100 | -0.02(-0.05%) |
Jun 21, 2007 | 42.95 | 42.95 | 42.27 | 42.44 | 47,700 | -0.00(-0.00%) |
Jun 20, 2007 | 42.65 | 42.65 | 42.15 | 42.44 | 96,800 | -0.08(-0.18%) |
Jun 19, 2007 | 42.85 | 42.96 | 42.52 | 42.52 | 144,600 | -0.51(-1.19%) |
Jun 18, 2007 | 43.05 | 43.18 | 42.75 | 43.03 | 108,500 | +0.03(+0.07%) |
Jun 15, 2007 | 42.80 | 43.20 | 42.55 | 43.00 | 432,200 | +0.32(+0.75%) |
Jun 14, 2007 | 42.35 | 42.80 | 41.80 | 42.68 | 77,500 | +0.88(+2.11%) |
Jun 13, 2007 | 41.40 | 41.92 | 41.19 | 41.80 | 61,500 | +0.26(+0.63%) |
Jun 12, 2007 | 41.20 | 41.54 | 41.13 | 41.54 | 53,200 | -0.09(-0.22%) |
Jun 11, 2007 | 41.35 | 41.72 | 41.02 | 41.63 | 33,600 | +0.58(+1.41%) |
Jun 08, 2007 | 42.05 | 42.05 | 40.93 | 41.05 | 57,100 | -1.00(-2.38%) |
Jun 07, 2007 | 42.05 | 42.46 | 41.76 | 42.05 | 150,200 | +0.02(+0.05%) |
Jun 06, 2007 | 41.80 | 42.10 | 41.74 | 42.03 | 57,800 | +0.02(+0.05%) |
Jun 05, 2007 | 42.10 | 42.29 | 41.81 | 42.01 | 40,100 | -0.09(-0.22%) |
Jun 04, 2007 | 41.70 | 42.34 | 41.70 | 42.10 | 71,600 | +0.53(+1.27%) |
Jun 01, 2007 | 41.18 | 41.79 | 41.10 | 41.57 | 292,600 | +0.37(+0.90%) |
May 31, 2007 | 40.95 | 41.20 | 40.61 | 41.20 | 44,400 | +0.39(+0.96%) |
May 30, 2007 | 40.80 | 40.84 | 40.57 | 40.81 | 135,000 | +0.13(+0.32%) |
May 29, 2007 | 41.15 | 41.34 | 40.29 | 40.68 | 108,500 | -0.76(-1.83%) |
May 25, 2007 | 41.38 | 41.62 | 41.12 | 41.44 | 43,600 | +0.09(+0.22%) |
May 24, 2007 | 41.75 | 41.80 | 41.01 | 41.35 | 131,800 | -0.27(-0.65%) |
May 23, 2007 | 41.55 | 41.65 | 41.20 | 41.62 | 65,400 | +0.07(+0.17%) |
May 22, 2007 | 41.80 | 42.12 | 41.39 | 41.55 | 156,900 | -0.51(-1.21%) |
May 21, 2007 | 41.75 | 42.22 | 41.44 | 42.06 | 67,000 | +0.45(+1.08%) |
May 18, 2007 | 41.90 | 41.96 | 41.53 | 41.61 | 48,200 | -0.17(-0.41%) |
May 17, 2007 | 41.00 | 41.78 | 40.92 | 41.78 | 240,800 | +0.53(+1.28%) |
May 16, 2007 | 41.15 | 41.25 | 40.71 | 41.25 | 159,200 | +0.09(+0.22%) |
May 15, 2007 | 40.85 | 41.30 | 40.48 | 41.16 | 143,000 | +0.20(+0.49%) |
May 14, 2007 | 41.30 | 41.32 | 40.87 | 40.96 | 47,000 | -0.22(-0.53%) |
May 11, 2007 | 40.80 | 41.21 | 40.59 | 41.18 | 103,300 | +0.68(+1.68%) |
May 10, 2007 | 40.76 | 40.76 | 40.40 | 40.50 | 92,400 | -0.10(-0.25%) |
May 09, 2007 | 40.70 | 40.95 | 40.10 | 40.60 | 232,400 | -0.24(-0.59%) |
May 08, 2007 | 40.40 | 40.94 | 40.36 | 40.84 | 76,600 | +0.50(+1.24%) |
May 07, 2007 | 40.50 | 40.72 | 39.65 | 40.34 | 119,400 | -0.68(-1.66%) |
May 04, 2007 | 41.55 | 41.55 | 40.81 | 41.02 | 44,200 | -0.38(-0.92%) |
May 03, 2007 | 41.10 | 41.40 | 40.85 | 41.40 | 26,300 | +0.18(+0.44%) |
May 02, 2007 | 41.50 | 41.50 | 40.93 | 41.22 | 22,400 | -0.27(-0.65%) |