Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 42.51 | 42.92 | 41.39 | 41.52 | 1,014,029 | -0.99(-2.33%) |
Jul 30, 2007 | 41.67 | 42.62 | 41.39 | 42.51 | 1,410,790 | +1.27(+3.08%) |
Jul 27, 2007 | 41.49 | 42.09 | 40.85 | 41.24 | 1,693,038 | -0.08(-0.19%) |
Jul 26, 2007 | 41.51 | 42.19 | 40.83 | 41.32 | 1,893,035 | -0.53(-1.27%) |
Jul 25, 2007 | 41.71 | 42.27 | 41.55 | 41.85 | 2,408,171 | +0.15(+0.36%) |
Jul 24, 2007 | 41.71 | 42.02 | 41.50 | 41.70 | 1,898,400 | -0.16(-0.38%) |
Jul 23, 2007 | 41.50 | 43.10 | 41.00 | 41.86 | 2,693,400 | +0.75(+1.82%) |
Jul 20, 2007 | 45.43 | 46.02 | 38.43 | 41.11 | 8,078,200 | -7.67(-15.72%) |
Jul 19, 2007 | 48.93 | 48.95 | 48.69 | 48.78 | 641,500 | +0.16(+0.33%) |
Jul 18, 2007 | 48.67 | 48.80 | 48.22 | 48.62 | 619,000 | -0.10(-0.21%) |
Jul 17, 2007 | 48.77 | 48.99 | 48.55 | 48.72 | 871,000 | -0.06(-0.12%) |
Jul 16, 2007 | 48.89 | 49.00 | 48.58 | 48.78 | 892,300 | -0.09(-0.18%) |
Jul 13, 2007 | 48.19 | 48.95 | 48.02 | 48.87 | 652,300 | +0.46(+0.95%) |
Jul 12, 2007 | 47.66 | 48.41 | 47.46 | 48.41 | 1,172,600 | +0.95(+2.00%) |
Jul 11, 2007 | 46.63 | 47.54 | 46.63 | 47.46 | 1,002,000 | +0.71(+1.52%) |
Jul 10, 2007 | 47.35 | 47.71 | 46.75 | 46.75 | 889,900 | -0.63(-1.33%) |
Jul 09, 2007 | 47.28 | 47.68 | 47.19 | 47.38 | 499,000 | +0.10(+0.21%) |
Jul 06, 2007 | 46.91 | 47.40 | 46.75 | 47.28 | 593,500 | +0.29(+0.62%) |
Jul 05, 2007 | 46.68 | 47.00 | 46.61 | 46.99 | 833,300 | +0.37(+0.79%) |
Jul 03, 2007 | 46.88 | 47.01 | 46.49 | 46.62 | 305,200 | +0.01(+0.02%) |
Jul 02, 2007 | 45.99 | 46.75 | 45.91 | 46.61 | 932,800 | +0.62(+1.35%) |
Jun 29, 2007 | 45.93 | 46.30 | 45.68 | 45.99 | 1,240,700 | +0.24(+0.52%) |
Jun 28, 2007 | 46.00 | 46.08 | 45.71 | 45.75 | 1,361,900 | -0.20(-0.44%) |
Jun 27, 2007 | 45.54 | 46.07 | 45.49 | 45.95 | 928,000 | +0.07(+0.15%) |
Jun 26, 2007 | 46.15 | 46.42 | 45.62 | 45.88 | 825,400 | -0.12(-0.26%) |
Jun 25, 2007 | 46.79 | 46.89 | 45.79 | 46.00 | 754,700 | -0.68(-1.46%) |
Jun 22, 2007 | 46.69 | 46.87 | 46.27 | 46.68 | 1,394,100 | -0.01(-0.02%) |
Jun 21, 2007 | 46.70 | 46.87 | 46.30 | 46.69 | 761,753 | -0.01(-0.02%) |
Jun 20, 2007 | 47.52 | 47.66 | 46.70 | 46.70 | 769,100 | -0.74(-1.56%) |
Jun 19, 2007 | 47.17 | 47.57 | 46.79 | 47.44 | 833,200 | +0.27(+0.57%) |
Jun 18, 2007 | 46.95 | 47.23 | 46.78 | 47.17 | 741,100 | +0.17(+0.36%) |
Jun 15, 2007 | 46.99 | 47.20 | 46.70 | 47.00 | 839,500 | +0.30(+0.64%) |
Jun 14, 2007 | 46.65 | 47.05 | 46.48 | 46.70 | 743,400 | +0.05(+0.11%) |
Jun 13, 2007 | 45.96 | 46.65 | 45.90 | 46.65 | 825,500 | +0.88(+1.92%) |
Jun 12, 2007 | 46.20 | 46.40 | 45.72 | 45.77 | 799,900 | -0.43(-0.93%) |
Jun 11, 2007 | 45.86 | 46.48 | 45.82 | 46.20 | 843,420 | +0.46(+1.01%) |
Jun 08, 2007 | 45.05 | 45.78 | 45.05 | 45.74 | 1,221,000 | +0.92(+2.05%) |
Jun 07, 2007 | 45.46 | 45.46 | 44.72 | 44.82 | 1,114,232 | -0.60(-1.32%) |
Jun 06, 2007 | 45.70 | 46.00 | 45.29 | 45.42 | 1,535,807 | -0.49(-1.07%) |
Jun 05, 2007 | 44.48 | 45.98 | 44.36 | 45.91 | 1,967,400 | +1.39(+3.12%) |
Jun 04, 2007 | 44.64 | 44.88 | 44.26 | 44.52 | 1,387,625 | -0.47(-1.04%) |
Jun 01, 2007 | 45.70 | 46.40 | 44.71 | 44.99 | 2,303,527 | +0.24(+0.54%) |
May 31, 2007 | 44.99 | 45.45 | 44.23 | 44.75 | 1,441,985 | -0.17(-0.38%) |
May 30, 2007 | 43.96 | 44.92 | 43.82 | 44.92 | 833,100 | +0.69(+1.56%) |
May 29, 2007 | 43.97 | 44.83 | 43.97 | 44.23 | 725,400 | +0.30(+0.68%) |
May 25, 2007 | 43.01 | 44.67 | 42.90 | 43.93 | 1,005,900 | +1.13(+2.64%) |
May 24, 2007 | 43.10 | 43.75 | 42.71 | 42.80 | 925,769 | -0.07(-0.16%) |
May 23, 2007 | 43.71 | 43.79 | 42.77 | 42.87 | 548,000 | -0.83(-1.90%) |
May 22, 2007 | 43.30 | 43.75 | 43.06 | 43.70 | 781,096 | +0.45(+1.04%) |
May 21, 2007 | 42.99 | 43.65 | 42.90 | 43.25 | 671,300 | +0.26(+0.60%) |
May 18, 2007 | 42.47 | 43.00 | 42.43 | 42.99 | 587,000 | +0.59(+1.39%) |
May 17, 2007 | 42.29 | 42.53 | 42.20 | 42.40 | 504,300 | +0.11(+0.26%) |
May 16, 2007 | 42.04 | 42.31 | 41.82 | 42.29 | 542,600 | +0.24(+0.57%) |
May 15, 2007 | 41.77 | 42.43 | 41.68 | 42.05 | 584,500 | +0.18(+0.43%) |
May 14, 2007 | 41.74 | 42.08 | 41.65 | 41.87 | 393,400 | -0.03(-0.07%) |
May 11, 2007 | 41.57 | 41.90 | 41.52 | 41.90 | 478,700 | +0.24(+0.58%) |
May 10, 2007 | 42.46 | 42.57 | 41.66 | 41.66 | 414,500 | -0.80(-1.88%) |
May 09, 2007 | 41.78 | 42.55 | 41.78 | 42.46 | 459,300 | +0.73(+1.75%) |
May 08, 2007 | 41.40 | 41.78 | 41.33 | 41.73 | 696,100 | +0.08(+0.19%) |
May 07, 2007 | 41.90 | 42.16 | 41.61 | 41.65 | 401,400 | -0.20(-0.48%) |
May 04, 2007 | 42.21 | 42.25 | 41.74 | 41.85 | 383,400 | -0.16(-0.38%) |
May 03, 2007 | 41.72 | 42.15 | 41.64 | 42.01 | 777,500 | +0.43(+1.03%) |
May 02, 2007 | 41.10 | 41.66 | 41.09 | 41.58 | 719,600 | +0.47(+1.14%) |