Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 36.83 | 37.38 | 36.47 | 36.56 | 5,898,846 | -0.25(-0.67%) |
Jul 30, 2007 | 36.45 | 37.07 | 36.25 | 36.80 | 2,211,349 | +0.10(+0.27%) |
Jul 27, 2007 | 36.98 | 37.52 | 36.70 | 36.70 | 2,084,679 | -0.50(-1.36%) |
Jul 26, 2007 | 37.69 | 37.80 | 36.90 | 37.20 | 2,365,095 | -0.96(-2.51%) |
Jul 25, 2007 | 37.94 | 38.59 | 37.90 | 38.16 | 1,994,523 | +0.45(+1.18%) |
Jul 24, 2007 | 38.74 | 38.92 | 37.62 | 37.72 | 2,227,352 | -1.48(-3.77%) |
Jul 23, 2007 | 39.81 | 39.91 | 39.10 | 39.19 | 1,690,221 | -0.24(-0.60%) |
Jul 20, 2007 | 39.66 | 40.45 | 39.26 | 39.43 | 3,001,106 | -0.40(-1.00%) |
Jul 19, 2007 | 39.64 | 41.13 | 39.62 | 39.83 | 3,274,364 | +0.40(+1.01%) |
Jul 18, 2007 | 37.87 | 39.43 | 37.74 | 39.43 | 7,351,964 | +1.27(+3.32%) |
Jul 17, 2007 | 38.92 | 38.92 | 35.46 | 38.16 | 16,381,958 | -4.22(-9.95%) |
Jul 16, 2007 | 42.73 | 42.73 | 42.23 | 42.38 | 611,103 | -0.37(-0.86%) |
Jul 13, 2007 | 42.67 | 42.85 | 42.42 | 42.75 | 555,405 | +0.12(+0.29%) |
Jul 12, 2007 | 42.29 | 42.62 | 42.21 | 42.62 | 718,989 | +0.36(+0.85%) |
Jul 11, 2007 | 42.03 | 42.36 | 41.84 | 42.26 | 704,836 | +0.23(+0.55%) |
Jul 10, 2007 | 42.44 | 42.82 | 42.00 | 42.03 | 1,334,472 | -0.62(-1.45%) |
Jul 09, 2007 | 42.95 | 43.12 | 42.60 | 42.65 | 824,992 | -0.29(-0.67%) |
Jul 06, 2007 | 42.28 | 42.99 | 42.21 | 42.94 | 830,622 | +0.67(+1.59%) |
Jul 05, 2007 | 43.11 | 43.11 | 41.54 | 42.27 | 1,944,822 | -0.84(-1.96%) |
Jul 03, 2007 | 42.81 | 43.24 | 42.81 | 43.11 | 374,479 | +0.31(+0.72%) |
Jul 02, 2007 | 42.53 | 43.06 | 42.53 | 42.80 | 734,806 | +0.34(+0.80%) |
Jun 29, 2007 | 42.39 | 42.91 | 42.25 | 42.47 | 738,968 | +0.26(+0.61%) |
Jun 28, 2007 | 42.32 | 42.50 | 42.13 | 42.21 | 436,539 | -0.20(-0.48%) |
Jun 27, 2007 | 42.09 | 42.41 | 41.91 | 42.41 | 734,109 | +0.24(+0.56%) |
Jun 26, 2007 | 42.23 | 42.42 | 41.98 | 42.17 | 790,721 | +0.04(+0.10%) |
Jun 25, 2007 | 41.98 | 42.45 | 41.95 | 42.13 | 776,569 | +0.40(+0.97%) |
Jun 22, 2007 | 42.15 | 42.23 | 41.38 | 41.72 | 820,135 | -0.45(-1.08%) |
Jun 21, 2007 | 41.94 | 42.52 | 41.69 | 42.18 | 694,292 | +0.24(+0.57%) |
Jun 20, 2007 | 42.60 | 42.71 | 41.86 | 41.94 | 387,937 | -0.54(-1.27%) |
Jun 19, 2007 | 42.54 | 42.73 | 42.41 | 42.48 | 560,123 | -0.08(-0.19%) |
Jun 18, 2007 | 42.56 | 42.71 | 42.41 | 42.56 | 486,032 | +0.00(+0.00%) |
Jun 15, 2007 | 42.48 | 42.83 | 42.41 | 42.56 | 698,731 | +0.23(+0.55%) |
Jun 14, 2007 | 42.31 | 42.56 | 42.29 | 42.33 | 503,236 | +0.06(+0.15%) |
Jun 13, 2007 | 42.00 | 43.27 | 41.93 | 42.26 | 596,752 | +0.35(+0.83%) |
Jun 12, 2007 | 42.17 | 42.58 | 41.92 | 41.92 | 597,030 | -0.43(-1.02%) |
Jun 11, 2007 | 42.49 | 42.54 | 42.16 | 42.35 | 571,361 | -0.14(-0.34%) |
Jun 08, 2007 | 41.67 | 42.53 | 41.67 | 42.49 | 675,290 | +0.83(+1.99%) |
Jun 07, 2007 | 42.17 | 42.27 | 41.64 | 41.67 | 1,172,138 | -0.68(-1.62%) |
Jun 06, 2007 | 42.23 | 42.44 | 42.08 | 42.35 | 685,828 | -0.26(-0.61%) |
Jun 05, 2007 | 42.88 | 43.03 | 42.52 | 42.61 | 555,683 | -0.55(-1.29%) |
Jun 04, 2007 | 42.88 | 43.21 | 42.88 | 43.16 | 605,174 | +0.25(+0.57%) |
Jun 01, 2007 | 42.96 | 43.24 | 42.89 | 42.92 | 1,932,150 | +0.07(+0.17%) |
May 31, 2007 | 42.67 | 43.03 | 42.47 | 42.85 | 1,114,835 | +0.18(+0.42%) |
May 30, 2007 | 42.51 | 42.73 | 42.31 | 42.67 | 611,182 | +0.16(+0.37%) |
May 29, 2007 | 42.57 | 42.80 | 42.45 | 42.51 | 632,421 | -0.07(-0.17%) |
May 25, 2007 | 42.31 | 42.58 | 42.30 | 42.58 | 447,876 | +0.28(+0.66%) |
May 24, 2007 | 42.86 | 42.95 | 42.30 | 42.30 | 735,222 | -0.66(-1.54%) |
May 23, 2007 | 43.19 | 43.29 | 42.89 | 42.96 | 452,266 | -0.22(-0.50%) |
May 22, 2007 | 43.30 | 43.41 | 43.12 | 43.18 | 596,752 | -0.12(-0.28%) |
May 21, 2007 | 43.28 | 43.53 | 43.24 | 43.30 | 589,874 | -0.05(-0.12%) |
May 18, 2007 | 43.47 | 43.61 | 43.28 | 43.35 | 631,594 | -0.06(-0.13%) |
May 17, 2007 | 43.17 | 43.52 | 43.17 | 43.41 | 788,779 | -0.12(-0.26%) |
May 16, 2007 | 43.47 | 43.69 | 43.40 | 43.53 | 759,277 | +0.16(+0.37%) |
May 15, 2007 | 43.42 | 43.84 | 43.30 | 43.37 | 775,875 | +0.08(+0.18%) |
May 14, 2007 | 43.54 | 43.73 | 43.20 | 43.29 | 683,110 | -0.25(-0.58%) |
May 11, 2007 | 43.19 | 43.58 | 43.16 | 43.54 | 661,408 | +0.36(+0.83%) |
May 10, 2007 | 43.96 | 43.96 | 43.18 | 43.18 | 856,904 | -0.68(-1.54%) |
May 09, 2007 | 43.63 | 44.15 | 43.55 | 43.86 | 957,357 | +0.22(+0.51%) |
May 08, 2007 | 43.71 | 44.78 | 43.60 | 43.63 | 1,461,842 | -0.06(-0.15%) |
May 07, 2007 | 42.77 | 43.71 | 42.77 | 43.70 | 813,287 | +0.72(+1.68%) |
May 04, 2007 | 43.42 | 43.46 | 42.90 | 42.98 | 1,007,028 | -0.45(-1.03%) |
May 03, 2007 | 42.67 | 43.63 | 42.67 | 43.42 | 4,170,331 | +1.47(+3.50%) |
May 02, 2007 | 41.50 | 42.07 | 41.44 | 41.95 | 1,419,941 | +0.57(+1.38%) |