Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 42.15 | 42.67 | 42.15 | 42.27 | 78,245 | +0.14(+0.34%) |
Jul 30, 2007 | 42.15 | 42.16 | 41.87 | 42.13 | 56,612 | +0.40(+0.97%) |
Jul 27, 2007 | 42.15 | 42.15 | 41.49 | 41.72 | 102,409 | -0.71(-1.67%) |
Jul 26, 2007 | 42.80 | 43.24 | 41.88 | 42.43 | 98,267 | -0.61(-1.41%) |
Jul 25, 2007 | 43.41 | 43.41 | 42.88 | 43.04 | 65,358 | -0.41(-0.95%) |
Jul 24, 2007 | 43.67 | 43.67 | 43.39 | 43.45 | 103,330 | -0.25(-0.57%) |
Jul 23, 2007 | 43.76 | 43.76 | 43.67 | 43.70 | 20,712 | -0.10(-0.22%) |
Jul 20, 2007 | 43.88 | 44.03 | 43.71 | 43.80 | 42,804 | -0.11(-0.25%) |
Jul 19, 2007 | 43.90 | 43.91 | 43.90 | 43.91 | 14,728 | +0.05(+0.11%) |
Jul 18, 2007 | 44.18 | 44.18 | 43.80 | 43.87 | 35,900 | -0.33(-0.75%) |
Jul 17, 2007 | 44.19 | 44.20 | 43.98 | 44.20 | 24,394 | +0.05(+0.12%) |
Jul 16, 2007 | 44.05 | 44.24 | 44.00 | 44.14 | 39,352 | +0.02(+0.04%) |
Jul 13, 2007 | 44.02 | 44.13 | 43.89 | 44.13 | 11,966 | +0.18(+0.42%) |
Jul 12, 2007 | 43.89 | 43.94 | 43.76 | 43.94 | 19,101 | +0.13(+0.30%) |
Jul 11, 2007 | 44.16 | 44.16 | 43.70 | 43.81 | 39,583 | -0.33(-0.75%) |
Jul 10, 2007 | 44.10 | 44.21 | 43.89 | 44.14 | 45,336 | -0.12(-0.27%) |
Jul 09, 2007 | 44.07 | 44.31 | 44.06 | 44.26 | 19,331 | +0.13(+0.31%) |
Jul 06, 2007 | 44.07 | 44.23 | 43.94 | 44.13 | 18,870 | +0.05(+0.11%) |
Jul 05, 2007 | 44.26 | 44.26 | 43.88 | 44.08 | 33,599 | -0.16(-0.36%) |
Jul 03, 2007 | 44.28 | 44.28 | 44.15 | 44.24 | 26,925 | -0.08(-0.19%) |
Jul 02, 2007 | 44.19 | 44.44 | 44.06 | 44.32 | 45,106 | +0.08(+0.19%) |
Jun 29, 2007 | 44.37 | 44.54 | 44.24 | 44.24 | 33,599 | -0.13(-0.28%) |
Jun 28, 2007 | 44.56 | 44.60 | 44.29 | 44.37 | 21,862 | -0.23(-0.53%) |
Jun 27, 2007 | 44.67 | 44.67 | 44.53 | 44.60 | 15,649 | -0.16(-0.35%) |
Jun 26, 2007 | 44.73 | 44.84 | 44.63 | 44.76 | 100,338 | +0.13(+0.29%) |
Jun 25, 2007 | 44.89 | 44.90 | 44.60 | 44.63 | 66,738 | -0.26(-0.58%) |
Jun 22, 2007 | 44.85 | 44.91 | 44.69 | 44.89 | 63,977 | +0.09(+0.19%) |
Jun 21, 2007 | 44.76 | 44.94 | 44.76 | 44.80 | 31,988 | +0.08(+0.18%) |
Jun 20, 2007 | 45.12 | 45.12 | 44.72 | 44.72 | 38,892 | -0.40(-0.89%) |
Jun 19, 2007 | 45.12 | 45.12 | 44.91 | 45.12 | 45,106 | +0.06(+0.13%) |
Jun 18, 2007 | 45.15 | 45.15 | 44.93 | 45.06 | 33,599 | +0.03(+0.06%) |
Jun 15, 2007 | 44.97 | 45.05 | 44.97 | 45.03 | 31,068 | -0.01(-0.02%) |
Jun 14, 2007 | 44.90 | 45.04 | 44.83 | 45.04 | 41,884 | +0.03(+0.08%) |
Jun 13, 2007 | 45.03 | 45.11 | 44.70 | 45.01 | 56,612 | +0.08(+0.17%) |
Jun 12, 2007 | 45.09 | 45.10 | 44.79 | 44.93 | 154,880 | -0.23(-0.51%) |
Jun 11, 2007 | 45.15 | 45.22 | 45.02 | 45.16 | 6,673 | -0.10(-0.21%) |
Jun 08, 2007 | 45.28 | 45.31 | 45.16 | 45.26 | 40,963 | -0.12(-0.27%) |
Jun 07, 2007 | 45.51 | 45.51 | 45.28 | 45.38 | 27,846 | -0.21(-0.47%) |
Jun 06, 2007 | 45.63 | 45.65 | 45.57 | 45.59 | 171,679 | -0.06(-0.12%) |
Jun 05, 2007 | 45.72 | 45.72 | 45.65 | 45.65 | 10,356 | -0.07(-0.14%) |
Jun 04, 2007 | 45.71 | 45.72 | 45.63 | 45.71 | 50,169 | +0.04(+0.09%) |
Jun 01, 2007 | 45.67 | 45.68 | 45.60 | 45.67 | 31,068 | -0.26(-0.57%) |
May 31, 2007 | 46.01 | 46.01 | 45.91 | 45.93 | 14,268 | -0.07(-0.16%) |
May 30, 2007 | 46.00 | 46.03 | 45.95 | 46.01 | 9,895 | +0.10(+0.23%) |
May 29, 2007 | 45.93 | 45.94 | 45.88 | 45.90 | 11,276 | -0.18(-0.40%) |
May 25, 2007 | 46.05 | 46.26 | 45.97 | 46.09 | 17,029 | +0.07(+0.14%) |
May 24, 2007 | 46.08 | 46.08 | 45.99 | 46.02 | 39,352 | +0.01(+0.03%) |
May 23, 2007 | 46.03 | 46.11 | 45.93 | 46.01 | 51,780 | -0.03(-0.08%) |
May 22, 2007 | 46.09 | 46.10 | 45.94 | 46.04 | 23,473 | +0.00(+0.01%) |
May 21, 2007 | 46.03 | 46.04 | 45.99 | 46.04 | 33,599 | +0.04(+0.09%) |
May 18, 2007 | 46.04 | 46.04 | 45.99 | 45.99 | 11,966 | +0.01(+0.03%) |
May 17, 2007 | 46.01 | 46.03 | 45.93 | 45.98 | 33,369 | -0.01(-0.03%) |
May 16, 2007 | 45.99 | 46.00 | 45.98 | 45.99 | 179,734 | +0.12(+0.27%) |
May 15, 2007 | 45.93 | 46.03 | 45.87 | 45.87 | 90,672 | -0.03(-0.08%) |
May 14, 2007 | 45.93 | 45.93 | 45.86 | 45.91 | 26,695 | -0.00(-0.01%) |
May 11, 2007 | 45.90 | 45.96 | 45.87 | 45.91 | 28,076 | +0.03(+0.06%) |
May 10, 2007 | 45.93 | 45.98 | 45.85 | 45.89 | 40,043 | +0.17(+0.36%) |
May 09, 2007 | 45.88 | 45.89 | 45.70 | 45.72 | 21,632 | -0.12(-0.27%) |
May 08, 2007 | 45.86 | 45.86 | 45.82 | 45.84 | 37,051 | +0.03(+0.08%) |
May 07, 2007 | 45.76 | 45.81 | 45.76 | 45.81 | 9,665 | -0.00(-0.01%) |
May 04, 2007 | 45.78 | 45.82 | 45.72 | 45.81 | 10,586 | +0.06(+0.12%) |
May 03, 2007 | 45.79 | 45.83 | 45.71 | 45.76 | 40,043 | +0.00(+0.01%) |
May 02, 2007 | 45.78 | 45.80 | 45.71 | 45.75 | 10,816 | -0.02(-0.04%) |