Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 41.29 | 42.24 | 40.68 | 41.03 | 783,700 | -0.26(-0.63%) |
Jul 30, 2007 | 40.49 | 41.78 | 40.09 | 41.29 | 577,600 | +0.80(+1.98%) |
Jul 27, 2007 | 39.50 | 41.06 | 39.10 | 40.49 | 887,100 | +0.92(+2.32%) |
Jul 26, 2007 | 38.78 | 40.20 | 38.42 | 39.57 | 850,300 | -0.03(-0.08%) |
Jul 25, 2007 | 39.04 | 39.84 | 38.68 | 39.60 | 436,000 | +0.72(+1.85%) |
Jul 24, 2007 | 40.04 | 40.18 | 38.87 | 38.88 | 491,700 | -1.17(-2.92%) |
Jul 23, 2007 | 40.00 | 40.69 | 39.84 | 40.05 | 345,900 | -0.46(-1.14%) |
Jul 20, 2007 | 41.47 | 41.47 | 39.51 | 40.51 | 881,200 | -1.05(-2.53%) |
Jul 19, 2007 | 40.61 | 41.96 | 40.56 | 41.56 | 337,700 | +1.07(+2.64%) |
Jul 18, 2007 | 40.65 | 40.98 | 40.30 | 40.49 | 542,400 | -0.57(-1.39%) |
Jul 17, 2007 | 40.98 | 41.33 | 40.75 | 41.06 | 181,600 | +0.09(+0.22%) |
Jul 16, 2007 | 40.58 | 41.25 | 40.10 | 40.97 | 322,600 | +0.35(+0.86%) |
Jul 13, 2007 | 40.15 | 40.82 | 40.06 | 40.62 | 269,700 | +0.62(+1.55%) |
Jul 12, 2007 | 40.08 | 40.31 | 39.76 | 40.00 | 408,100 | +0.12(+0.30%) |
Jul 11, 2007 | 38.93 | 39.99 | 38.81 | 39.88 | 509,300 | +1.00(+2.57%) |
Jul 10, 2007 | 38.82 | 39.46 | 38.61 | 38.88 | 453,200 | -0.38(-0.97%) |
Jul 09, 2007 | 38.50 | 39.53 | 38.29 | 39.26 | 334,700 | +0.64(+1.66%) |
Jul 06, 2007 | 38.52 | 38.77 | 38.26 | 38.62 | 93,800 | -0.05(-0.13%) |
Jul 05, 2007 | 38.76 | 38.79 | 38.15 | 38.67 | 234,900 | +0.06(+0.16%) |
Jul 03, 2007 | 38.91 | 39.03 | 38.52 | 38.61 | 131,000 | -0.30(-0.77%) |
Jul 02, 2007 | 38.29 | 39.38 | 38.29 | 38.91 | 699,700 | +0.88(+2.31%) |
Jun 29, 2007 | 37.48 | 38.05 | 37.43 | 38.03 | 413,500 | +0.75(+2.01%) |
Jun 28, 2007 | 37.34 | 37.69 | 36.75 | 37.28 | 200,800 | -0.06(-0.16%) |
Jun 27, 2007 | 36.33 | 37.35 | 35.96 | 37.34 | 400,700 | +0.76(+2.08%) |
Jun 26, 2007 | 35.98 | 36.70 | 35.56 | 36.58 | 517,800 | +0.72(+2.01%) |
Jun 25, 2007 | 36.97 | 36.83 | 35.40 | 35.86 | 426,300 | -1.11(-3.00%) |
Jun 22, 2007 | 37.63 | 37.64 | 36.65 | 36.97 | 336,000 | -0.61(-1.62%) |
Jun 21, 2007 | 37.30 | 37.64 | 36.73 | 37.58 | 382,000 | +0.27(+0.72%) |
Jun 20, 2007 | 37.75 | 37.84 | 37.05 | 37.31 | 303,800 | -0.22(-0.59%) |
Jun 19, 2007 | 37.45 | 37.75 | 37.22 | 37.53 | 405,700 | -0.05(-0.13%) |
Jun 18, 2007 | 37.67 | 37.69 | 37.25 | 37.58 | 334,900 | -0.02(-0.05%) |
Jun 15, 2007 | 37.43 | 38.26 | 37.18 | 37.60 | 1,250,200 | +0.81(+2.20%) |
Jun 14, 2007 | 36.40 | 37.00 | 36.40 | 36.79 | 176,100 | +0.44(+1.21%) |
Jun 13, 2007 | 36.50 | 36.62 | 35.99 | 36.35 | 274,900 | -0.13(-0.36%) |
Jun 12, 2007 | 36.91 | 36.96 | 36.29 | 36.48 | 220,900 | -0.57(-1.54%) |
Jun 11, 2007 | 37.12 | 37.24 | 36.73 | 37.05 | 136,600 | -0.11(-0.30%) |
Jun 08, 2007 | 36.75 | 37.23 | 36.55 | 37.16 | 207,700 | +0.41(+1.12%) |
Jun 07, 2007 | 37.15 | 37.15 | 36.55 | 36.75 | 331,800 | -0.65(-1.74%) |
Jun 06, 2007 | 37.05 | 37.86 | 36.91 | 37.40 | 1,670,300 | +0.01(+0.03%) |
Jun 05, 2007 | 37.75 | 37.89 | 37.12 | 37.39 | 245,000 | -0.60(-1.58%) |
Jun 04, 2007 | 37.63 | 38.00 | 37.54 | 37.99 | 370,400 | +0.31(+0.82%) |
Jun 01, 2007 | 37.24 | 37.82 | 37.24 | 37.68 | 993,200 | +0.60(+1.62%) |
May 31, 2007 | 36.53 | 37.08 | 36.33 | 37.08 | 794,300 | +0.67(+1.84%) |
May 30, 2007 | 35.50 | 36.41 | 35.39 | 36.41 | 466,400 | +0.91(+2.56%) |
May 29, 2007 | 35.48 | 35.54 | 34.88 | 35.50 | 525,400 | +0.18(+0.51%) |
May 25, 2007 | 35.25 | 35.64 | 35.02 | 35.32 | 286,700 | +0.15(+0.43%) |
May 24, 2007 | 35.94 | 36.18 | 35.04 | 35.17 | 272,800 | -0.75(-2.09%) |
May 23, 2007 | 36.54 | 36.63 | 35.75 | 35.92 | 280,600 | -0.67(-1.83%) |
May 22, 2007 | 35.55 | 36.71 | 35.36 | 36.59 | 633,600 | +0.94(+2.64%) |
May 21, 2007 | 34.58 | 35.76 | 34.22 | 35.65 | 752,900 | +1.07(+3.09%) |
May 18, 2007 | 34.64 | 35.04 | 34.15 | 34.58 | 584,600 | -0.06(-0.17%) |
May 17, 2007 | 35.10 | 35.10 | 34.00 | 34.64 | 897,900 | -0.53(-1.51%) |
May 16, 2007 | 35.04 | 35.20 | 34.94 | 35.17 | 293,000 | +0.13(+0.37%) |
May 15, 2007 | 35.65 | 35.68 | 34.79 | 35.04 | 525,500 | -0.52(-1.46%) |
May 14, 2007 | 36.64 | 36.55 | 35.49 | 35.56 | 361,600 | -1.08(-2.95%) |
May 11, 2007 | 36.17 | 36.72 | 36.17 | 36.64 | 300,800 | +0.74(+2.06%) |
May 10, 2007 | 36.59 | 36.59 | 35.89 | 35.90 | 436,450 | -0.87(-2.37%) |
May 09, 2007 | 36.53 | 37.04 | 36.12 | 36.77 | 475,300 | +0.24(+0.66%) |
May 08, 2007 | 35.76 | 36.59 | 35.35 | 36.53 | 556,650 | +0.77(+2.15%) |
May 07, 2007 | 36.07 | 36.10 | 35.66 | 35.76 | 634,800 | -0.31(-0.86%) |
May 04, 2007 | 36.24 | 36.33 | 35.55 | 36.07 | 897,900 | -0.17(-0.47%) |
May 03, 2007 | 37.45 | 37.49 | 36.08 | 36.24 | 1,125,600 | -1.17(-3.13%) |
May 02, 2007 | 37.53 | 38.05 | 37.05 | 37.41 | 1,291,100 | +0.03(+0.08%) |