Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 38.84 | 39.70 | 38.46 | 39.70 | 39,095 | +0.84(+2.17%) |
Jul 30, 2007 | 38.99 | 43.97 | 37.90 | 38.85 | 44,885 | -0.16(-0.40%) |
Jul 27, 2007 | 41.14 | 41.65 | 39.01 | 39.01 | 49,157 | -2.30(-5.56%) |
Jul 26, 2007 | 43.75 | 43.93 | 41.21 | 41.31 | 33,715 | -2.62(-5.96%) |
Jul 25, 2007 | 44.73 | 44.89 | 43.57 | 43.93 | 14,209 | -0.31(-0.71%) |
Jul 24, 2007 | 45.84 | 46.01 | 43.45 | 44.24 | 26,723 | -1.44(-3.15%) |
Jul 23, 2007 | 45.56 | 45.92 | 45.10 | 45.68 | 16,297 | +0.18(+0.40%) |
Jul 20, 2007 | 46.46 | 46.48 | 43.97 | 45.50 | 34,255 | -1.06(-2.27%) |
Jul 19, 2007 | 46.84 | 47.19 | 45.68 | 46.55 | 26,143 | -0.50(-1.05%) |
Jul 18, 2007 | 48.58 | 48.58 | 46.08 | 47.05 | 35,597 | -1.31(-2.72%) |
Jul 17, 2007 | 47.50 | 48.65 | 47.33 | 48.36 | 18,161 | +0.73(+1.53%) |
Jul 16, 2007 | 48.18 | 48.38 | 47.38 | 47.64 | 23,865 | -0.81(-1.67%) |
Jul 13, 2007 | 49.04 | 49.83 | 47.22 | 48.45 | 26,901 | -0.61(-1.25%) |
Jul 12, 2007 | 49.46 | 49.67 | 48.55 | 49.06 | 33,835 | -0.18(-0.37%) |
Jul 11, 2007 | 46.70 | 49.24 | 46.70 | 49.24 | 58,445 | -0.59(-1.18%) |
Jul 10, 2007 | 51.72 | 52.16 | 49.60 | 49.83 | 35,250 | -2.42(-4.63%) |
Jul 09, 2007 | 53.72 | 53.72 | 52.02 | 52.25 | 16,188 | -1.35(-2.51%) |
Jul 06, 2007 | 53.36 | 53.67 | 52.65 | 53.60 | 31,288 | +0.83(+1.57%) |
Jul 05, 2007 | 52.80 | 52.85 | 52.59 | 52.77 | 14,927 | -0.09(-0.17%) |
Jul 03, 2007 | 52.98 | 53.41 | 52.48 | 52.86 | 12,926 | -0.12(-0.23%) |
Jul 02, 2007 | 50.72 | 53.34 | 50.72 | 52.98 | 43,610 | +2.58(+5.12%) |
Jun 29, 2007 | 50.98 | 51.43 | 50.41 | 50.41 | 19,302 | -0.50(-0.99%) |
Jun 28, 2007 | 51.06 | 51.13 | 50.70 | 50.91 | 16,059 | +0.02(+0.03%) |
Jun 27, 2007 | 50.12 | 51.27 | 49.77 | 50.89 | 24,841 | +0.37(+0.74%) |
Jun 26, 2007 | 50.30 | 50.62 | 50.08 | 50.52 | 28,211 | +0.28(+0.56%) |
Jun 25, 2007 | 50.13 | 50.49 | 49.74 | 50.24 | 39,741 | +0.10(+0.20%) |
Jun 22, 2007 | 49.92 | 51.08 | 49.28 | 50.14 | 88,325 | +0.22(+0.45%) |
Jun 21, 2007 | 49.28 | 50.31 | 48.77 | 49.92 | 35,049 | +0.68(+1.38%) |
Jun 20, 2007 | 49.59 | 50.29 | 49.17 | 49.24 | 19,238 | -0.60(-1.20%) |
Jun 19, 2007 | 49.74 | 49.97 | 49.62 | 49.84 | 18,512 | -0.16(-0.32%) |
Jun 18, 2007 | 50.28 | 50.66 | 49.41 | 50.00 | 18,270 | -0.08(-0.16%) |
Jun 15, 2007 | 50.57 | 50.70 | 49.60 | 50.08 | 45,010 | +0.41(+0.82%) |
Jun 14, 2007 | 49.41 | 49.85 | 49.41 | 49.68 | 20,811 | +0.11(+0.22%) |
Jun 13, 2007 | 49.47 | 49.68 | 49.40 | 49.57 | 8,469 | +0.60(+1.22%) |
Jun 12, 2007 | 49.21 | 49.55 | 48.87 | 48.98 | 11,615 | -0.61(-1.23%) |
Jun 11, 2007 | 49.45 | 49.74 | 48.81 | 49.59 | 12,440 | +0.64(+1.30%) |
Jun 08, 2007 | 47.77 | 49.06 | 46.55 | 48.95 | 20,706 | +1.17(+2.46%) |
Jun 07, 2007 | 48.75 | 48.75 | 47.69 | 47.78 | 14,284 | -0.97(-1.98%) |
Jun 06, 2007 | 47.96 | 48.79 | 47.96 | 48.74 | 7,891 | +0.27(+0.56%) |
Jun 05, 2007 | 49.34 | 49.34 | 48.10 | 48.47 | 20,977 | -1.02(-2.05%) |
Jun 04, 2007 | 49.46 | 49.74 | 48.60 | 49.49 | 9,749 | -0.22(-0.45%) |
Jun 01, 2007 | 49.87 | 50.50 | 49.59 | 49.71 | 28,354 | +0.17(+0.35%) |
May 31, 2007 | 48.76 | 49.75 | 48.59 | 49.54 | 29,201 | +0.58(+1.18%) |
May 30, 2007 | 48.24 | 49.11 | 48.03 | 48.96 | 12,721 | +0.53(+1.09%) |
May 29, 2007 | 48.33 | 48.46 | 47.76 | 48.43 | 11,188 | +0.37(+0.77%) |
May 25, 2007 | 48.01 | 48.06 | 46.49 | 48.06 | 30,200 | +0.07(+0.14%) |
May 24, 2007 | 49.62 | 49.66 | 47.38 | 47.99 | 13,117 | -1.64(-3.30%) |
May 23, 2007 | 49.38 | 49.63 | 49.28 | 49.63 | 17,485 | +0.00(+0.00%) |
May 22, 2007 | 49.57 | 50.03 | 49.40 | 49.63 | 26,733 | +0.00(+0.00%) |
May 21, 2007 | 48.94 | 49.79 | 48.94 | 49.63 | 21,018 | +0.56(+1.15%) |
May 18, 2007 | 49.16 | 49.16 | 48.25 | 49.07 | 6,077 | -0.13(-0.27%) |
May 17, 2007 | 49.31 | 49.74 | 49.20 | 49.20 | 10,169 | -0.32(-0.65%) |
May 16, 2007 | 48.79 | 50.25 | 48.44 | 49.52 | 21,614 | +0.99(+2.04%) |
May 15, 2007 | 48.84 | 48.84 | 48.51 | 48.53 | 20,955 | -0.25(-0.51%) |
May 14, 2007 | 48.62 | 49.48 | 48.52 | 48.78 | 9,958 | +0.35(+0.72%) |
May 11, 2007 | 48.18 | 48.50 | 47.57 | 48.43 | 10,980 | +0.21(+0.45%) |
May 10, 2007 | 49.77 | 49.77 | 48.02 | 48.22 | 24,374 | -1.32(-2.67%) |
May 09, 2007 | 48.60 | 49.54 | 48.53 | 49.54 | 17,954 | +0.79(+1.61%) |
May 08, 2007 | 49.55 | 50.41 | 48.41 | 48.75 | 30,290 | -0.75(-1.52%) |
May 07, 2007 | 49.98 | 49.98 | 49.31 | 49.51 | 17,641 | +0.07(+0.15%) |
May 04, 2007 | 49.76 | 49.90 | 48.91 | 49.43 | 15,573 | +0.07(+0.13%) |
May 03, 2007 | 50.36 | 50.69 | 49.10 | 49.36 | 47,089 | -0.26(-0.53%) |
May 02, 2007 | 48.54 | 49.82 | 48.54 | 49.63 | 22,217 | +1.28(+2.65%) |