Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 32.85 | 33.16 | 31.15 | 31.24 | 1,428,124 | -1.24(-3.81%) |
Jul 30, 2007 | 33.33 | 33.33 | 31.90 | 32.48 | 1,966,148 | -1.09(-3.25%) |
Jul 27, 2007 | 34.70 | 34.70 | 33.49 | 33.57 | 1,505,515 | -1.19(-3.43%) |
Jul 26, 2007 | 35.82 | 36.12 | 34.28 | 34.76 | 1,311,200 | -1.54(-4.24%) |
Jul 25, 2007 | 37.29 | 37.41 | 35.92 | 36.30 | 1,308,707 | -0.80(-2.15%) |
Jul 24, 2007 | 37.88 | 37.90 | 36.75 | 37.10 | 647,638 | -0.83(-2.20%) |
Jul 23, 2007 | 38.17 | 38.54 | 37.86 | 37.93 | 784,211 | -0.20(-0.53%) |
Jul 20, 2007 | 39.30 | 39.57 | 38.08 | 38.13 | 930,504 | -1.25(-3.19%) |
Jul 19, 2007 | 40.04 | 40.23 | 39.34 | 39.39 | 734,564 | -0.57(-1.42%) |
Jul 18, 2007 | 39.93 | 40.19 | 39.48 | 39.95 | 834,003 | -0.07(-0.18%) |
Jul 17, 2007 | 40.63 | 40.63 | 39.98 | 40.03 | 905,337 | -0.20(-0.50%) |
Jul 16, 2007 | 41.02 | 41.19 | 40.09 | 40.23 | 620,998 | -0.95(-2.31%) |
Jul 13, 2007 | 40.82 | 41.38 | 40.60 | 41.18 | 633,580 | +0.49(+1.19%) |
Jul 12, 2007 | 40.45 | 41.21 | 40.19 | 40.70 | 1,444,601 | +0.66(+1.65%) |
Jul 11, 2007 | 41.05 | 41.09 | 39.92 | 40.04 | 912,156 | -0.98(-2.39%) |
Jul 10, 2007 | 42.14 | 42.55 | 40.84 | 41.02 | 1,850,702 | -1.50(-3.53%) |
Jul 09, 2007 | 44.20 | 45.28 | 42.25 | 42.52 | 3,468,771 | -5.61(-11.65%) |
Jul 06, 2007 | 47.72 | 48.49 | 47.17 | 48.12 | 265,991 | +0.48(+1.00%) |
Jul 05, 2007 | 47.51 | 47.78 | 47.35 | 47.65 | 337,165 | +0.27(+0.58%) |
Jul 03, 2007 | 47.53 | 47.55 | 47.04 | 47.37 | 200,971 | -0.16(-0.33%) |
Jul 02, 2007 | 47.62 | 47.67 | 47.15 | 47.53 | 417,500 | +0.23(+0.48%) |
Jun 29, 2007 | 47.55 | 48.10 | 47.06 | 47.30 | 567,678 | -0.05(-0.10%) |
Jun 28, 2007 | 48.36 | 48.36 | 47.29 | 47.34 | 431,366 | -0.93(-1.92%) |
Jun 27, 2007 | 47.66 | 48.32 | 47.37 | 48.27 | 516,347 | +0.43(+0.90%) |
Jun 26, 2007 | 48.50 | 48.50 | 47.65 | 47.84 | 509,805 | -0.57(-1.17%) |
Jun 25, 2007 | 48.35 | 49.51 | 48.23 | 48.41 | 564,260 | -0.15(-0.30%) |
Jun 22, 2007 | 48.62 | 48.93 | 47.57 | 48.55 | 667,727 | -0.17(-0.36%) |
Jun 21, 2007 | 48.62 | 48.93 | 47.42 | 48.73 | 656,838 | -0.07(-0.15%) |
Jun 20, 2007 | 49.47 | 49.47 | 48.64 | 48.80 | 583,554 | -0.63(-1.28%) |
Jun 19, 2007 | 49.06 | 49.51 | 49.06 | 49.43 | 315,523 | +0.09(+0.19%) |
Jun 18, 2007 | 49.66 | 49.66 | 48.94 | 49.34 | 611,831 | -0.29(-0.59%) |
Jun 15, 2007 | 50.01 | 50.01 | 49.01 | 49.63 | 529,074 | +0.35(+0.71%) |
Jun 14, 2007 | 48.75 | 49.62 | 48.75 | 49.29 | 674,826 | +0.49(+0.99%) |
Jun 13, 2007 | 48.15 | 49.10 | 48.09 | 48.80 | 600,039 | +0.76(+1.58%) |
Jun 12, 2007 | 49.46 | 49.46 | 47.92 | 48.04 | 733,018 | -1.54(-3.10%) |
Jun 11, 2007 | 50.11 | 50.49 | 49.51 | 49.58 | 515,384 | -0.88(-1.74%) |
Jun 08, 2007 | 49.61 | 50.60 | 49.35 | 50.46 | 1,454,936 | +0.59(+1.18%) |
Jun 07, 2007 | 49.98 | 51.05 | 49.68 | 49.87 | 1,199,795 | -0.28(-0.57%) |
Jun 06, 2007 | 51.08 | 51.08 | 49.63 | 50.16 | 791,979 | -1.07(-2.09%) |
Jun 05, 2007 | 52.22 | 52.24 | 51.18 | 51.23 | 776,626 | -1.18(-2.25%) |
Jun 04, 2007 | 52.67 | 52.91 | 51.74 | 52.41 | 1,002,660 | -0.53(-1.00%) |
Jun 01, 2007 | 52.05 | 53.02 | 51.90 | 52.94 | 1,099,933 | +1.23(+2.37%) |
May 31, 2007 | 50.81 | 52.14 | 50.81 | 51.71 | 897,796 | +1.11(+2.19%) |
May 30, 2007 | 49.80 | 51.05 | 49.80 | 50.61 | 992,312 | +0.40(+0.80%) |
May 29, 2007 | 50.74 | 50.80 | 49.60 | 50.20 | 729,977 | -0.34(-0.67%) |
May 25, 2007 | 49.79 | 50.67 | 49.74 | 50.54 | 758,843 | +0.64(+1.28%) |
May 24, 2007 | 49.30 | 51.18 | 49.30 | 49.90 | 839,792 | +0.55(+1.11%) |
May 23, 2007 | 49.86 | 50.68 | 49.24 | 49.35 | 765,550 | -0.38(-0.76%) |
May 22, 2007 | 49.45 | 52.07 | 49.00 | 49.73 | 2,276,994 | +1.79(+3.73%) |
May 21, 2007 | 46.99 | 48.23 | 46.82 | 47.94 | 831,746 | +1.04(+2.23%) |
May 18, 2007 | 46.38 | 47.14 | 46.09 | 46.90 | 552,937 | +0.54(+1.17%) |
May 17, 2007 | 45.82 | 47.00 | 45.53 | 46.36 | 803,835 | +0.32(+0.70%) |
May 16, 2007 | 46.03 | 46.14 | 45.39 | 46.04 | 627,419 | +0.32(+0.70%) |
May 15, 2007 | 46.16 | 46.70 | 45.70 | 45.71 | 837,174 | -0.39(-0.85%) |
May 14, 2007 | 46.76 | 47.12 | 45.95 | 46.11 | 741,362 | -1.00(-2.12%) |
May 11, 2007 | 47.28 | 48.16 | 46.74 | 47.11 | 1,144,753 | -0.60(-1.27%) |
May 10, 2007 | 47.40 | 49.13 | 47.06 | 47.71 | 1,752,080 | -1.25(-2.56%) |
May 09, 2007 | 48.11 | 49.20 | 48.11 | 48.97 | 682,403 | +0.44(+0.91%) |
May 08, 2007 | 48.47 | 48.82 | 48.35 | 48.53 | 975,885 | -0.27(-0.54%) |
May 07, 2007 | 49.51 | 49.59 | 48.72 | 48.79 | 553,034 | -0.59(-1.19%) |
May 04, 2007 | 49.10 | 49.67 | 48.63 | 49.38 | 554,417 | +0.16(+0.32%) |
May 03, 2007 | 50.26 | 50.29 | 48.93 | 49.22 | 825,808 | -1.15(-2.29%) |
May 02, 2007 | 48.60 | 50.56 | 48.13 | 50.38 | 1,278,672 | +2.05(+4.24%) |