Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 42.91 | 42.91 | 41.61 | 41.82 | 526,943 | -1.11(-2.59%) |
Jul 30, 2007 | 43.00 | 43.35 | 41.30 | 42.93 | 543,163 | -0.21(-0.49%) |
Jul 27, 2007 | 44.14 | 44.79 | 42.91 | 43.14 | 675,940 | -1.91(-4.24%) |
Jul 26, 2007 | 45.26 | 45.32 | 44.30 | 45.05 | 425,414 | -0.70(-1.53%) |
Jul 25, 2007 | 45.36 | 46.04 | 45.20 | 45.75 | 254,493 | +0.41(+0.90%) |
Jul 24, 2007 | 45.76 | 45.95 | 45.00 | 45.34 | 297,139 | -0.69(-1.50%) |
Jul 23, 2007 | 46.65 | 46.67 | 45.79 | 46.03 | 257,709 | -0.39(-0.84%) |
Jul 20, 2007 | 46.70 | 46.73 | 45.75 | 46.42 | 247,236 | -0.38(-0.81%) |
Jul 19, 2007 | 46.97 | 46.97 | 46.42 | 46.80 | 146,598 | +0.06(+0.13%) |
Jul 18, 2007 | 47.02 | 47.08 | 46.32 | 46.74 | 212,499 | -0.37(-0.79%) |
Jul 17, 2007 | 46.93 | 47.62 | 46.93 | 47.11 | 225,678 | +0.09(+0.19%) |
Jul 16, 2007 | 46.65 | 47.23 | 46.65 | 47.02 | 254,399 | +0.32(+0.69%) |
Jul 13, 2007 | 46.85 | 46.86 | 46.20 | 46.70 | 292,638 | -0.17(-0.36%) |
Jul 12, 2007 | 46.22 | 47.00 | 45.87 | 46.87 | 206,284 | +0.82(+1.78%) |
Jul 11, 2007 | 46.22 | 46.54 | 46.01 | 46.05 | 181,065 | -0.23(-0.50%) |
Jul 10, 2007 | 46.59 | 47.13 | 46.08 | 46.28 | 342,401 | -0.48(-1.03%) |
Jul 09, 2007 | 47.01 | 47.24 | 46.21 | 46.76 | 163,596 | -0.26(-0.55%) |
Jul 06, 2007 | 46.73 | 47.21 | 46.34 | 47.02 | 122,286 | +0.18(+0.38%) |
Jul 05, 2007 | 46.37 | 46.90 | 46.12 | 46.84 | 220,526 | +0.70(+1.52%) |
Jul 03, 2007 | 46.15 | 46.40 | 45.92 | 46.14 | 191,971 | -0.18(-0.39%) |
Jul 02, 2007 | 46.66 | 47.16 | 45.87 | 46.32 | 456,474 | -0.15(-0.32%) |
Jun 29, 2007 | 47.46 | 47.47 | 46.23 | 46.47 | 427,597 | -0.92(-1.94%) |
Jun 28, 2007 | 47.26 | 47.72 | 47.10 | 47.39 | 220,641 | +0.23(+0.49%) |
Jun 27, 2007 | 45.95 | 47.19 | 45.45 | 47.16 | 341,037 | +0.93(+2.01%) |
Jun 26, 2007 | 45.92 | 46.41 | 45.71 | 46.23 | 207,582 | +0.49(+1.07%) |
Jun 25, 2007 | 46.40 | 46.52 | 45.48 | 45.74 | 381,338 | -0.84(-1.80%) |
Jun 22, 2007 | 46.61 | 46.79 | 46.20 | 46.58 | 501,436 | -0.13(-0.28%) |
Jun 21, 2007 | 46.53 | 47.04 | 46.30 | 46.71 | 128,176 | -0.08(-0.17%) |
Jun 20, 2007 | 47.00 | 47.67 | 46.60 | 46.79 | 540,800 | -0.11(-0.23%) |
Jun 19, 2007 | 46.57 | 47.09 | 46.25 | 46.90 | 331,700 | +0.13(+0.28%) |
Jun 18, 2007 | 47.37 | 47.55 | 46.70 | 46.77 | 367,700 | -0.62(-1.31%) |
Jun 15, 2007 | 47.79 | 47.92 | 46.90 | 47.39 | 445,800 | +0.02(+0.04%) |
Jun 14, 2007 | 47.92 | 47.92 | 47.04 | 47.37 | 364,100 | -0.42(-0.88%) |
Jun 13, 2007 | 47.08 | 47.85 | 46.26 | 47.79 | 1,037,000 | +0.71(+1.51%) |
Jun 12, 2007 | 42.98 | 47.98 | 42.68 | 47.08 | 2,853,100 | +3.98(+9.23%) |
Jun 11, 2007 | 42.93 | 43.31 | 42.66 | 43.10 | 145,923 | +0.01(+0.02%) |
Jun 08, 2007 | 43.00 | 43.26 | 42.67 | 43.09 | 215,476 | +0.08(+0.19%) |
Jun 07, 2007 | 43.56 | 43.75 | 42.84 | 43.01 | 380,873 | -0.80(-1.83%) |
Jun 06, 2007 | 44.16 | 44.37 | 43.70 | 43.81 | 247,245 | -0.62(-1.40%) |
Jun 05, 2007 | 45.05 | 45.23 | 43.86 | 44.43 | 163,369 | -0.70(-1.55%) |
Jun 04, 2007 | 45.30 | 45.60 | 44.86 | 45.13 | 114,938 | -0.24(-0.53%) |
Jun 01, 2007 | 45.00 | 45.61 | 44.93 | 45.37 | 616,925 | +0.57(+1.27%) |
May 31, 2007 | 45.00 | 45.57 | 44.60 | 44.80 | 328,097 | -0.08(-0.18%) |
May 30, 2007 | 45.10 | 45.28 | 44.80 | 44.88 | 457,267 | -0.20(-0.44%) |
May 29, 2007 | 45.42 | 45.67 | 44.92 | 45.08 | 260,254 | -0.18(-0.40%) |
May 25, 2007 | 44.96 | 45.47 | 44.63 | 45.26 | 200,509 | +0.40(+0.89%) |
May 24, 2007 | 45.01 | 45.43 | 44.51 | 44.86 | 286,605 | -0.27(-0.60%) |
May 23, 2007 | 45.78 | 45.78 | 44.90 | 45.13 | 330,784 | -0.64(-1.40%) |
May 22, 2007 | 45.82 | 45.95 | 45.47 | 45.77 | 445,432 | +0.04(+0.09%) |
May 21, 2007 | 44.98 | 45.99 | 44.90 | 45.73 | 437,454 | +0.84(+1.87%) |
May 18, 2007 | 44.69 | 45.27 | 44.33 | 44.89 | 169,867 | +0.20(+0.45%) |
May 17, 2007 | 45.17 | 45.41 | 44.68 | 44.69 | 161,046 | -0.69(-1.52%) |
May 16, 2007 | 44.72 | 45.56 | 44.58 | 45.38 | 228,800 | +0.89(+2.00%) |
May 15, 2007 | 44.57 | 45.79 | 44.45 | 44.49 | 431,644 | -0.18(-0.40%) |
May 14, 2007 | 44.75 | 44.87 | 44.50 | 44.67 | 235,501 | -0.23(-0.51%) |
May 11, 2007 | 43.76 | 44.91 | 43.68 | 44.90 | 355,105 | +1.02(+2.32%) |
May 10, 2007 | 44.15 | 44.59 | 43.55 | 43.88 | 380,564 | -0.38(-0.86%) |
May 09, 2007 | 44.22 | 44.65 | 44.13 | 44.26 | 304,624 | -0.17(-0.38%) |
May 08, 2007 | 44.19 | 44.70 | 44.05 | 44.43 | 298,175 | +0.19(+0.43%) |
May 07, 2007 | 44.50 | 44.64 | 44.08 | 44.24 | 267,315 | -0.21(-0.47%) |
May 04, 2007 | 44.34 | 44.77 | 44.27 | 44.45 | 161,005 | +0.08(+0.18%) |
May 03, 2007 | 44.69 | 44.76 | 43.58 | 44.37 | 431,269 | -0.24(-0.54%) |
May 02, 2007 | 43.24 | 44.86 | 42.53 | 44.61 | 419,750 | +1.38(+3.20%) |