Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 37.40 | 37.60 | 37.05 | 37.40 | 9,896 | +0.60(+1.63%) |
Jul 30, 2007 | 36.80 | 36.80 | 36.05 | 36.80 | 12,504 | -0.30(-0.81%) |
Jul 27, 2007 | 38.10 | 37.60 | 36.70 | 37.10 | 9,511 | -1.00(-2.62%) |
Jul 26, 2007 | 38.10 | 39.45 | 37.75 | 38.10 | 9,156 | -1.55(-3.91%) |
Jul 25, 2007 | 39.65 | 40.05 | 39.55 | 39.65 | 6,248 | +0.30(+0.76%) |
Jul 24, 2007 | 39.35 | 40.15 | 39.35 | 39.35 | 9,533 | -1.25(-3.08%) |
Jul 23, 2007 | 40.60 | 40.90 | 40.40 | 40.60 | 15,348 | -0.10(-0.25%) |
Jul 20, 2007 | 40.70 | 41.15 | 40.15 | 40.70 | 34,970 | -0.55(-1.33%) |
Jul 19, 2007 | 41.25 | 41.25 | 40.55 | 41.25 | 12,842 | +0.85(+2.10%) |
Jul 18, 2007 | 40.95 | 40.45 | 39.80 | 40.40 | 8,734 | -0.55(-1.34%) |
Jul 17, 2007 | 40.95 | 40.97 | 40.70 | 40.95 | 14,734 | +0.10(+0.24%) |
Jul 16, 2007 | 41.85 | 41.05 | 40.80 | 40.85 | 7,098 | -1.00(-2.39%) |
Jul 13, 2007 | 41.30 | 41.85 | 40.30 | 41.85 | 18,696 | +0.55(+1.33%) |
Jul 12, 2007 | 40.65 | 41.30 | 40.15 | 41.30 | 8,156 | +0.65(+1.60%) |
Jul 11, 2007 | 40.65 | 40.70 | 40.10 | 40.65 | 12,006 | +0.00(+0.00%) |
Jul 10, 2007 | 40.65 | 40.70 | 40.00 | 40.65 | 8,653 | +0.05(+0.12%) |
Jul 09, 2007 | 40.60 | 41.00 | 40.50 | 40.60 | 10,899 | -0.15(-0.37%) |
Jul 06, 2007 | 40.75 | 40.75 | 40.15 | 40.75 | 11,905 | +0.20(+0.49%) |
Jul 05, 2007 | 40.55 | 40.55 | 39.75 | 40.55 | 20,517 | +0.80(+2.01%) |
Jul 03, 2007 | 39.75 | 39.95 | 39.25 | 39.75 | 10,909 | -0.35(-0.87%) |
Jul 02, 2007 | 40.10 | 40.10 | 38.90 | 40.10 | 27,682 | +0.90(+2.30%) |
Jun 29, 2007 | 39.20 | 39.25 | 38.60 | 39.20 | 9,468 | -0.05(-0.13%) |
Jun 28, 2007 | 39.25 | 39.50 | 38.50 | 39.25 | 12,378 | +1.55(+4.11%) |
Jun 27, 2007 | 37.70 | 37.90 | 37.10 | 37.70 | 8,178 | -0.60(-1.57%) |
Jun 26, 2007 | 38.30 | 39.00 | 38.30 | 38.30 | 9,621 | -1.35(-3.40%) |
Jun 25, 2007 | 39.65 | 39.75 | 39.05 | 39.65 | 5,294 | -0.10(-0.25%) |
Jun 22, 2007 | 39.75 | 39.90 | 39.30 | 39.75 | 7,212 | +0.00(+0.00%) |
Jun 21, 2007 | 39.75 | 40.05 | 39.60 | 39.75 | 10,335 | +2.75(+7.43%) |
Jun 20, 2007 | 37.00 | 40.10 | 39.65 | 37.00 | 10,200 | +0.00(+0.00%) |
Jun 19, 2007 | 37.00 | 40.35 | 39.05 | 37.00 | 14,657 | +0.00(+0.00%) |
Jun 18, 2007 | 37.00 | 39.00 | 38.35 | 37.00 | 12,748 | +0.00(+0.00%) |
Jun 15, 2007 | 37.00 | 38.45 | 37.50 | 37.00 | 4,953 | +0.00(+0.00%) |
Jun 14, 2007 | 37.00 | 38.30 | 36.65 | 37.00 | 17,434 | +0.00(+0.00%) |
Jun 13, 2007 | 37.00 | 36.70 | 35.45 | 37.00 | 6,963 | +0.00(+0.00%) |
Jun 12, 2007 | 37.00 | 36.65 | 36.00 | 37.00 | 16,224 | +0.00(+0.00%) |
Jun 11, 2007 | 37.00 | 37.00 | 37.00 | 37.00 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 37.00 | 37.00 | 36.20 | 37.00 | 86,056 | +0.05(+0.14%) |
Jun 07, 2007 | 36.95 | 37.70 | 36.85 | 36.95 | 11,031 | +0.35(+0.96%) |
Jun 06, 2007 | 36.60 | 37.00 | 36.55 | 36.60 | 27,558 | -0.40(-1.08%) |
Jun 05, 2007 | 37.00 | 37.20 | 36.70 | 37.00 | 15,794 | +0.05(+0.14%) |
Jun 04, 2007 | 36.95 | 37.00 | 36.40 | 36.95 | 6,750 | +0.34(+0.93%) |
Jun 01, 2007 | 36.61 | 36.70 | 35.85 | 36.61 | 17,044 | +0.86(+2.41%) |
May 31, 2007 | 35.75 | 35.90 | 35.70 | 35.75 | 9,255 | -0.65(-1.79%) |
May 30, 2007 | 36.40 | 36.40 | 35.75 | 36.40 | 7,300 | -0.15(-0.41%) |
May 29, 2007 | 36.55 | 36.75 | 36.05 | 36.55 | 7,836 | -0.25(-0.68%) |
May 25, 2007 | 36.80 | 36.80 | 36.00 | 36.80 | 7,934 | +0.55(+1.52%) |
May 24, 2007 | 37.00 | 37.00 | 36.25 | 36.25 | 14,209 | -0.75(-2.03%) |
May 23, 2007 | 37.00 | 37.20 | 36.50 | 37.00 | 8,206 | +1.30(+3.64%) |
May 22, 2007 | 35.90 | 36.20 | 35.65 | 35.70 | 14,421 | -0.20(-0.56%) |
May 21, 2007 | 35.90 | 35.90 | 35.20 | 35.90 | 11,855 | +0.20(+0.56%) |
May 18, 2007 | 35.70 | 36.00 | 35.25 | 35.70 | 12,186 | -0.25(-0.70%) |
May 17, 2007 | 35.95 | 35.95 | 35.10 | 35.95 | 8,815 | +0.85(+2.42%) |
May 16, 2007 | 35.10 | 35.20 | 34.65 | 35.10 | 12,520 | -1.10(-3.04%) |
May 15, 2007 | 36.20 | 36.20 | 35.25 | 36.20 | 9,140 | +0.35(+0.98%) |
May 14, 2007 | 35.85 | 36.50 | 35.85 | 35.85 | 19,257 | +0.75(+2.14%) |
May 11, 2007 | 35.10 | 35.50 | 35.00 | 35.10 | 24,750 | -0.35(-0.99%) |
May 10, 2007 | 35.45 | 36.25 | 35.45 | 35.45 | 12,978 | -0.10(-0.28%) |
May 09, 2007 | 35.55 | 36.20 | 35.50 | 35.55 | 26,395 | -0.15(-0.42%) |
May 08, 2007 | 35.70 | 35.80 | 35.25 | 35.70 | 9,080 | +0.25(+0.71%) |
May 07, 2007 | 35.45 | 35.45 | 35.00 | 35.45 | 17,493 | +1.25(+3.65%) |
May 04, 2007 | 34.20 | 34.50 | 33.85 | 34.20 | 8,061 | +0.20(+0.59%) |
May 03, 2007 | 34.00 | 34.00 | 33.50 | 34.00 | 14,293 | +0.45(+1.34%) |
May 02, 2007 | 33.55 | 33.60 | 33.05 | 33.55 | 14,600 | +1.00(+3.07%) |