Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 38.41 | 38.64 | 37.32 | 37.32 | 322,147 | -0.73(-1.91%) |
Jul 30, 2007 | 37.71 | 38.29 | 37.52 | 38.04 | 430,986 | +0.48(+1.27%) |
Jul 27, 2007 | 38.31 | 38.42 | 37.56 | 37.56 | 613,476 | -0.72(-1.87%) |
Jul 26, 2007 | 37.94 | 38.53 | 37.31 | 38.28 | 621,848 | -0.61(-1.57%) |
Jul 25, 2007 | 38.01 | 39.71 | 36.77 | 38.89 | 1,109,499 | -0.85(-2.14%) |
Jul 24, 2007 | 40.44 | 40.64 | 39.31 | 39.74 | 296,060 | -1.27(-3.09%) |
Jul 23, 2007 | 40.96 | 41.12 | 40.85 | 41.01 | 160,163 | +0.16(+0.40%) |
Jul 20, 2007 | 41.00 | 41.02 | 40.52 | 40.85 | 223,016 | -0.22(-0.54%) |
Jul 19, 2007 | 41.08 | 41.16 | 40.94 | 41.07 | 265,241 | +0.13(+0.32%) |
Jul 18, 2007 | 40.49 | 40.98 | 40.19 | 40.94 | 315,959 | +0.24(+0.59%) |
Jul 17, 2007 | 40.79 | 41.02 | 40.61 | 40.70 | 175,937 | +0.03(+0.08%) |
Jul 16, 2007 | 40.35 | 40.95 | 40.19 | 40.66 | 420,794 | +0.16(+0.41%) |
Jul 13, 2007 | 39.85 | 40.56 | 39.77 | 40.50 | 224,108 | +0.57(+1.42%) |
Jul 12, 2007 | 39.34 | 39.94 | 39.34 | 39.93 | 216,099 | +0.74(+1.89%) |
Jul 11, 2007 | 39.15 | 39.39 | 38.96 | 39.19 | 174,845 | +0.24(+0.61%) |
Jul 10, 2007 | 39.48 | 39.56 | 38.88 | 38.95 | 321,905 | -0.29(-0.74%) |
Jul 09, 2007 | 39.13 | 39.33 | 39.04 | 39.24 | 156,523 | +0.20(+0.51%) |
Jul 06, 2007 | 38.95 | 39.13 | 38.75 | 39.04 | 219,376 | +0.25(+0.64%) |
Jul 05, 2007 | 38.91 | 38.99 | 38.74 | 38.79 | 248,254 | -0.12(-0.30%) |
Jul 03, 2007 | 38.81 | 38.93 | 38.64 | 38.91 | 152,277 | +0.27(+0.70%) |
Jul 02, 2007 | 38.53 | 38.73 | 38.45 | 38.64 | 254,563 | +0.30(+0.80%) |
Jun 29, 2007 | 38.41 | 38.83 | 37.98 | 38.33 | 227,262 | -0.08(-0.21%) |
Jun 28, 2007 | 38.36 | 38.69 | 38.33 | 38.41 | 276,040 | +0.10(+0.26%) |
Jun 27, 2007 | 38.10 | 38.32 | 37.86 | 38.31 | 406,476 | +0.22(+0.58%) |
Jun 26, 2007 | 38.85 | 39.03 | 38.08 | 38.09 | 348,720 | -0.60(-1.55%) |
Jun 25, 2007 | 39.16 | 39.16 | 38.60 | 38.69 | 344,109 | -0.37(-0.95%) |
Jun 22, 2007 | 39.03 | 39.43 | 38.86 | 39.06 | 670,625 | +0.12(+0.32%) |
Jun 21, 2007 | 38.74 | 39.06 | 38.42 | 38.94 | 594,062 | +0.16(+0.40%) |
Jun 20, 2007 | 38.11 | 38.97 | 38.11 | 38.78 | 712,244 | +0.58(+1.51%) |
Jun 19, 2007 | 37.90 | 38.38 | 37.64 | 38.21 | 346,415 | +0.31(+0.83%) |
Jun 18, 2007 | 37.66 | 38.16 | 37.65 | 37.89 | 376,991 | -0.07(-0.20%) |
Jun 15, 2007 | 37.09 | 38.03 | 37.09 | 37.97 | 560,695 | +0.87(+2.36%) |
Jun 14, 2007 | 36.63 | 37.10 | 36.63 | 37.10 | 355,636 | +0.57(+1.56%) |
Jun 13, 2007 | 35.90 | 36.62 | 35.81 | 36.53 | 405,384 | +0.68(+1.89%) |
Jun 12, 2007 | 35.69 | 36.04 | 35.69 | 35.85 | 760,657 | +0.16(+0.46%) |
Jun 11, 2007 | 35.97 | 36.05 | 35.59 | 35.69 | 270,215 | -0.29(-0.80%) |
Jun 08, 2007 | 35.89 | 36.11 | 35.89 | 35.97 | 319,357 | +0.11(+0.30%) |
Jun 07, 2007 | 35.85 | 36.13 | 35.85 | 35.87 | 406,355 | -0.20(-0.55%) |
Jun 06, 2007 | 36.20 | 36.23 | 35.90 | 36.07 | 581,564 | -0.20(-0.55%) |
Jun 05, 2007 | 36.62 | 36.71 | 36.13 | 36.26 | 243,400 | -0.40(-1.10%) |
Jun 04, 2007 | 36.52 | 36.76 | 36.52 | 36.67 | 253,107 | +0.12(+0.34%) |
Jun 01, 2007 | 36.44 | 36.81 | 36.29 | 36.54 | 262,571 | +0.16(+0.43%) |
May 31, 2007 | 36.46 | 36.82 | 36.08 | 36.39 | 446,153 | -0.03(-0.09%) |
May 30, 2007 | 36.12 | 36.43 | 35.90 | 36.42 | 322,633 | +0.19(+0.52%) |
May 29, 2007 | 35.86 | 36.39 | 35.85 | 36.23 | 213,187 | +0.16(+0.46%) |
May 25, 2007 | 36.14 | 36.34 | 35.94 | 36.07 | 233,087 | -0.02(-0.05%) |
May 24, 2007 | 36.60 | 36.79 | 36.07 | 36.08 | 347,628 | -0.52(-1.42%) |
May 23, 2007 | 36.26 | 36.63 | 36.17 | 36.60 | 358,184 | +0.34(+0.93%) |
May 22, 2007 | 36.20 | 36.29 | 35.73 | 36.26 | 279,073 | +0.07(+0.18%) |
May 21, 2007 | 34.54 | 36.25 | 34.54 | 36.20 | 429,773 | +0.92(+2.62%) |
May 18, 2007 | 35.11 | 35.39 | 34.93 | 35.27 | 754,833 | +0.16(+0.47%) |
May 17, 2007 | 34.86 | 35.38 | 34.85 | 35.11 | 471,270 | +0.04(+0.12%) |
May 16, 2007 | 34.82 | 35.17 | 34.73 | 35.07 | 430,258 | +0.39(+1.12%) |
May 15, 2007 | 34.65 | 35.08 | 34.65 | 34.68 | 481,341 | -0.07(-0.19%) |
May 14, 2007 | 34.98 | 35.08 | 34.62 | 34.75 | 419,702 | -0.15(-0.43%) |
May 11, 2007 | 34.90 | 35.19 | 34.75 | 34.89 | 317,173 | +0.08(+0.24%) |
May 10, 2007 | 34.94 | 35.03 | 34.71 | 34.81 | 291,813 | -0.30(-0.85%) |
May 09, 2007 | 35.06 | 35.31 | 35.00 | 35.11 | 333,674 | +0.00(+0.00%) |
May 08, 2007 | 34.99 | 35.16 | 34.87 | 35.11 | 391,188 | -0.07(-0.21%) |
May 07, 2007 | 34.89 | 35.23 | 34.66 | 35.18 | 339,498 | +0.41(+1.19%) |
May 04, 2007 | 34.35 | 34.89 | 34.24 | 34.77 | 466,538 | +0.45(+1.32%) |
May 03, 2007 | 34.47 | 34.66 | 34.27 | 34.32 | 505,972 | -0.15(-0.43%) |
May 02, 2007 | 33.96 | 34.67 | 33.96 | 34.47 | 359,398 | +0.40(+1.19%) |