Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 37.57 | 37.74 | 37.05 | 37.52 | 409,834 | +0.30(+0.80%) |
Jul 30, 2007 | 37.28 | 37.86 | 36.60 | 37.22 | 428,686 | +0.07(+0.19%) |
Jul 27, 2007 | 37.75 | 37.75 | 35.70 | 37.15 | 546,011 | -0.41(-1.09%) |
Jul 26, 2007 | 40.04 | 40.27 | 37.40 | 37.56 | 765,118 | -3.03(-7.47%) |
Jul 25, 2007 | 40.77 | 41.38 | 40.33 | 40.59 | 465,288 | -0.18(-0.44%) |
Jul 24, 2007 | 39.24 | 41.19 | 39.24 | 40.77 | 282,883 | -0.62(-1.49%) |
Jul 23, 2007 | 41.48 | 41.83 | 41.01 | 41.39 | 274,158 | -0.10(-0.24%) |
Jul 20, 2007 | 41.08 | 41.87 | 41.00 | 41.48 | 613,297 | +0.40(+0.97%) |
Jul 19, 2007 | 40.33 | 41.18 | 40.30 | 41.09 | 533,176 | +0.83(+2.06%) |
Jul 18, 2007 | 37.88 | 40.27 | 37.88 | 40.26 | 608,083 | +0.72(+1.82%) |
Jul 17, 2007 | 41.67 | 43.38 | 37.71 | 39.54 | 291,005 | -0.15(-0.38%) |
Jul 16, 2007 | 39.59 | 39.70 | 39.29 | 39.69 | 385,868 | +0.20(+0.50%) |
Jul 13, 2007 | 38.29 | 39.69 | 38.29 | 39.49 | 358,592 | +1.05(+2.72%) |
Jul 12, 2007 | 38.26 | 39.37 | 38.05 | 38.44 | 533,978 | -0.05(-0.13%) |
Jul 11, 2007 | 39.64 | 39.64 | 38.12 | 38.49 | 482,134 | -1.39(-3.48%) |
Jul 10, 2007 | 39.49 | 40.12 | 39.13 | 39.88 | 263,629 | +0.30(+0.76%) |
Jul 09, 2007 | 36.43 | 39.64 | 36.43 | 39.58 | 346,659 | +1.15(+2.98%) |
Jul 06, 2007 | 38.69 | 38.69 | 38.39 | 38.43 | 239,663 | -0.34(-0.87%) |
Jul 05, 2007 | 38.49 | 38.77 | 38.40 | 38.77 | 331,016 | +0.28(+0.73%) |
Jul 03, 2007 | 38.51 | 39.07 | 38.20 | 38.49 | 178,594 | -0.20(-0.52%) |
Jul 02, 2007 | 38.56 | 38.74 | 37.54 | 38.69 | 299,128 | +0.01(+0.03%) |
Jun 29, 2007 | 38.45 | 38.81 | 38.45 | 38.68 | 380,352 | -0.01(-0.03%) |
Jun 28, 2007 | 37.85 | 38.74 | 37.30 | 38.69 | 524,552 | +1.44(+3.85%) |
Jun 27, 2007 | 38.03 | 38.18 | 37.23 | 37.26 | 799,413 | -1.55(-3.98%) |
Jun 26, 2007 | 39.79 | 39.79 | 38.24 | 38.80 | 593,142 | -0.99(-2.48%) |
Jun 25, 2007 | 40.13 | 40.14 | 39.48 | 39.79 | 460,675 | -0.30(-0.75%) |
Jun 22, 2007 | 40.67 | 40.68 | 40.09 | 40.09 | 471,605 | -0.65(-1.59%) |
Jun 21, 2007 | 40.45 | 40.74 | 40.31 | 40.74 | 1,385,535 | +0.30(+0.74%) |
Jun 20, 2007 | 40.99 | 40.99 | 40.14 | 40.44 | 408,932 | -0.55(-1.34%) |
Jun 19, 2007 | 40.79 | 41.14 | 40.52 | 40.99 | 450,447 | -0.13(-0.32%) |
Jun 18, 2007 | 41.89 | 41.93 | 37.29 | 41.12 | 366,013 | +0.30(+0.73%) |
Jun 15, 2007 | 41.04 | 43.16 | 38.96 | 40.82 | 443,427 | -0.22(-0.53%) |
Jun 14, 2007 | 40.54 | 41.13 | 40.21 | 41.04 | 496,875 | +0.60(+1.48%) |
Jun 13, 2007 | 39.30 | 40.60 | 39.30 | 40.44 | 823,178 | +1.14(+2.89%) |
Jun 12, 2007 | 39.13 | 39.71 | 39.09 | 39.30 | 372,230 | +0.01(+0.03%) |
Jun 11, 2007 | 38.88 | 39.39 | 38.88 | 39.29 | 481,432 | +0.50(+1.29%) |
Jun 08, 2007 | 38.54 | 38.86 | 38.41 | 38.79 | 484,842 | +0.18(+0.46%) |
Jun 07, 2007 | 39.64 | 39.66 | 38.61 | 38.61 | 609,587 | -0.87(-2.20%) |
Jun 06, 2007 | 39.49 | 39.53 | 38.94 | 39.48 | 917,941 | -0.04(-0.10%) |
Jun 05, 2007 | 39.94 | 39.94 | 39.24 | 39.52 | 1,510,581 | +0.23(+0.58%) |
Jun 04, 2007 | 39.19 | 39.43 | 39.06 | 39.29 | 925,261 | +0.10(+0.25%) |
Jun 01, 2007 | 38.39 | 40.14 | 38.20 | 39.19 | 1,708,429 | +1.23(+3.23%) |
May 31, 2007 | 39.11 | 39.11 | 37.35 | 37.96 | 630,244 | +0.75(+2.01%) |
May 30, 2007 | 35.90 | 37.39 | 35.71 | 37.22 | 809,440 | +1.01(+2.78%) |
May 29, 2007 | 36.77 | 37.13 | 36.08 | 36.21 | 1,680,151 | -0.80(-2.16%) |
May 25, 2007 | 37.60 | 37.67 | 36.75 | 37.01 | 350,670 | -0.49(-1.30%) |
May 24, 2007 | 36.45 | 37.50 | 36.45 | 37.50 | 872,314 | +0.61(+1.65%) |
May 23, 2007 | 37.08 | 37.19 | 36.76 | 36.89 | 646,690 | -0.19(-0.51%) |
May 22, 2007 | 36.79 | 37.40 | 36.35 | 37.08 | 822,978 | +0.40(+1.09%) |
May 21, 2007 | 35.88 | 36.70 | 35.81 | 36.68 | 825,786 | +1.04(+2.91%) |
May 18, 2007 | 34.37 | 35.90 | 34.30 | 35.64 | 920,749 | +1.43(+4.17%) |
May 17, 2007 | 33.81 | 34.70 | 33.81 | 34.22 | 641,375 | -0.35(-1.01%) |
May 16, 2007 | 34.67 | 34.75 | 34.22 | 34.56 | 296,420 | +0.19(+0.55%) |
May 15, 2007 | 33.90 | 34.75 | 33.82 | 34.37 | 547,114 | +0.54(+1.59%) |
May 14, 2007 | 34.47 | 35.00 | 33.76 | 33.84 | 310,058 | -0.63(-1.82%) |
May 11, 2007 | 32.86 | 34.50 | 32.77 | 34.46 | 610,991 | +1.64(+4.98%) |
May 10, 2007 | 33.25 | 33.26 | 32.75 | 32.83 | 357,790 | -0.62(-1.85%) |
May 09, 2007 | 33.43 | 33.79 | 33.18 | 33.45 | 210,181 | -0.09(-0.27%) |
May 08, 2007 | 33.46 | 33.69 | 33.24 | 33.54 | 261,624 | +0.06(+0.18%) |
May 07, 2007 | 33.51 | 33.74 | 33.17 | 33.48 | 359,294 | -0.03(-0.09%) |
May 04, 2007 | 33.51 | 33.56 | 32.91 | 33.51 | 139,385 | +0.10(+0.30%) |
May 03, 2007 | 33.52 | 33.58 | 33.31 | 33.41 | 371,729 | -0.14(-0.42%) |
May 02, 2007 | 32.91 | 33.86 | 32.91 | 33.55 | 595,047 | +0.46(+1.39%) |