Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 39.45 | 39.45 | 37.56 | 38.20 | 467,827 | +0.02(+0.05%) |
Jul 30, 2007 | 38.48 | 38.73 | 37.75 | 38.18 | 916,683 | -0.12(-0.31%) |
Jul 27, 2007 | 38.01 | 39.80 | 37.79 | 38.30 | 772,095 | +0.46(+1.21%) |
Jul 26, 2007 | 38.55 | 39.51 | 36.23 | 37.84 | 860,774 | -1.66(-4.21%) |
Jul 25, 2007 | 41.19 | 41.19 | 38.74 | 39.51 | 785,031 | -1.21(-2.97%) |
Jul 24, 2007 | 41.75 | 41.90 | 40.54 | 40.72 | 615,865 | -0.96(-2.30%) |
Jul 23, 2007 | 42.25 | 42.93 | 41.33 | 41.68 | 541,846 | -0.47(-1.11%) |
Jul 20, 2007 | 43.21 | 43.53 | 42.01 | 42.14 | 620,608 | -0.92(-2.13%) |
Jul 19, 2007 | 43.42 | 43.97 | 42.80 | 43.06 | 565,274 | -0.35(-0.82%) |
Jul 18, 2007 | 43.14 | 43.65 | 42.96 | 43.42 | 554,638 | -0.83(-1.87%) |
Jul 17, 2007 | 44.67 | 44.91 | 44.05 | 44.24 | 1,241,504 | +1.11(+2.56%) |
Jul 16, 2007 | 43.87 | 44.45 | 42.65 | 43.14 | 1,247,972 | -1.29(-2.90%) |
Jul 13, 2007 | 47.31 | 47.31 | 43.86 | 44.42 | 2,433,423 | -4.14(-8.52%) |
Jul 12, 2007 | 49.10 | 49.75 | 48.29 | 48.56 | 427,297 | -0.72(-1.45%) |
Jul 11, 2007 | 49.14 | 49.93 | 48.95 | 49.28 | 320,939 | +0.14(+0.28%) |
Jul 10, 2007 | 50.47 | 50.72 | 48.95 | 49.14 | 492,261 | -1.40(-2.77%) |
Jul 09, 2007 | 50.14 | 51.02 | 49.96 | 50.54 | 343,792 | +0.40(+0.80%) |
Jul 06, 2007 | 50.44 | 50.97 | 49.33 | 50.14 | 578,496 | -0.15(-0.30%) |
Jul 05, 2007 | 49.23 | 50.44 | 48.99 | 50.29 | 433,046 | +1.52(+3.11%) |
Jul 03, 2007 | 49.05 | 49.19 | 48.45 | 48.77 | 163,416 | -0.23(-0.47%) |
Jul 02, 2007 | 46.76 | 49.33 | 46.76 | 49.00 | 324,389 | +2.22(+4.74%) |
Jun 29, 2007 | 47.73 | 49.40 | 46.52 | 46.78 | 567,142 | -0.95(-1.98%) |
Jun 28, 2007 | 45.82 | 48.15 | 44.54 | 47.73 | 682,123 | +1.91(+4.18%) |
Jun 27, 2007 | 47.10 | 47.11 | 45.65 | 45.82 | 363,770 | -1.63(-3.45%) |
Jun 26, 2007 | 45.89 | 48.01 | 46.06 | 47.45 | 575,478 | +1.57(+3.41%) |
Jun 25, 2007 | 45.83 | 46.46 | 45.07 | 45.89 | 449,143 | +0.40(+0.87%) |
Jun 22, 2007 | 45.57 | 45.75 | 44.33 | 45.49 | 1,567,474 | -0.71(-1.54%) |
Jun 21, 2007 | 45.36 | 47.14 | 44.53 | 46.20 | 478,607 | +0.67(+1.48%) |
Jun 20, 2007 | 45.64 | 45.85 | 44.82 | 45.52 | 637,424 | -0.12(-0.26%) |
Jun 19, 2007 | 44.58 | 46.02 | 44.54 | 45.64 | 529,342 | +1.04(+2.34%) |
Jun 18, 2007 | 45.16 | 45.51 | 44.49 | 44.60 | 391,796 | -0.38(-0.85%) |
Jun 15, 2007 | 44.49 | 46.28 | 44.49 | 44.98 | 434,770 | +0.71(+1.60%) |
Jun 14, 2007 | 43.49 | 44.57 | 43.08 | 44.27 | 421,260 | +0.78(+1.79%) |
Jun 13, 2007 | 42.16 | 43.65 | 41.62 | 43.49 | 488,380 | +1.81(+4.34%) |
Jun 12, 2007 | 42.89 | 42.89 | 41.33 | 41.68 | 522,300 | -2.02(-4.62%) |
Jun 11, 2007 | 42.80 | 43.90 | 42.79 | 43.70 | 323,570 | +1.06(+2.48%) |
Jun 08, 2007 | 41.98 | 42.83 | 41.45 | 42.64 | 332,580 | +0.66(+1.57%) |
Jun 07, 2007 | 43.20 | 43.40 | 41.28 | 41.98 | 328,701 | -1.19(-2.76%) |
Jun 06, 2007 | 43.90 | 43.90 | 42.53 | 43.17 | 278,828 | -0.81(-1.84%) |
Jun 05, 2007 | 43.32 | 44.04 | 43.02 | 43.98 | 308,292 | +0.76(+1.75%) |
Jun 04, 2007 | 43.24 | 43.41 | 42.56 | 43.22 | 377,999 | -0.72(-1.63%) |
Jun 01, 2007 | 43.99 | 44.41 | 43.42 | 43.94 | 306,854 | -0.10(-0.22%) |
May 31, 2007 | 44.32 | 45.42 | 43.65 | 44.04 | 441,957 | +0.21(+0.48%) |
May 30, 2007 | 43.31 | 44.34 | 42.92 | 43.83 | 489,243 | -0.35(-0.80%) |
May 29, 2007 | 43.83 | 44.81 | 43.81 | 44.18 | 425,450 | -0.07(-0.16%) |
May 25, 2007 | 44.63 | 44.77 | 43.83 | 44.25 | 276,384 | -0.28(-0.62%) |
May 24, 2007 | 45.29 | 45.61 | 43.84 | 44.53 | 388,062 | -0.76(-1.67%) |
May 23, 2007 | 47.17 | 47.24 | 45.09 | 45.29 | 380,729 | -1.88(-3.98%) |
May 22, 2007 | 45.92 | 47.26 | 45.64 | 47.17 | 334,593 | +1.32(+2.87%) |
May 21, 2007 | 45.85 | 46.33 | 45.66 | 45.85 | 363,195 | -0.02(-0.05%) |
May 18, 2007 | 46.08 | 46.37 | 45.20 | 45.87 | 535,738 | -0.22(-0.47%) |
May 17, 2007 | 47.31 | 49.36 | 45.34 | 46.09 | 1,471,983 | -1.15(-2.43%) |
May 16, 2007 | 44.53 | 47.74 | 43.48 | 47.24 | 1,516,161 | +4.38(+10.23%) |
May 15, 2007 | 43.86 | 45.13 | 42.34 | 42.85 | 757,004 | -1.01(-2.30%) |
May 14, 2007 | 43.32 | 44.01 | 42.91 | 43.86 | 441,231 | +0.61(+1.42%) |
May 11, 2007 | 43.41 | 43.48 | 42.98 | 43.25 | 257,844 | -0.16(-0.37%) |
May 10, 2007 | 43.61 | 44.23 | 43.15 | 43.41 | 453,167 | -0.78(-1.76%) |
May 09, 2007 | 42.87 | 45.34 | 42.62 | 44.19 | 457,767 | +0.66(+1.52%) |
May 08, 2007 | 44.53 | 44.53 | 43.36 | 43.53 | 357,187 | -0.95(-2.13%) |
May 07, 2007 | 44.07 | 45.34 | 44.00 | 44.47 | 514,682 | +0.45(+1.03%) |
May 04, 2007 | 44.04 | 44.36 | 43.24 | 44.02 | 215,013 | +0.03(+0.08%) |
May 03, 2007 | 43.09 | 44.33 | 42.95 | 43.99 | 213,303 | +1.05(+2.45%) |
May 02, 2007 | 42.76 | 43.53 | 42.46 | 42.94 | 416,276 | +0.10(+0.23%) |