Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 38.59 | 38.66 | 38.42 | 38.42 | 5,353 | +0.04(+0.12%) |
Jul 30, 2007 | 38.40 | 38.46 | 38.28 | 38.37 | 18,336 | +0.73(+1.95%) |
Jul 27, 2007 | 37.88 | 37.88 | 37.59 | 37.64 | 11,376 | -0.13(-0.36%) |
Jul 26, 2007 | 38.29 | 38.29 | 37.44 | 37.77 | 20,612 | -0.89(-2.30%) |
Jul 25, 2007 | 38.74 | 38.83 | 38.42 | 38.66 | 4,416 | +0.10(+0.27%) |
Jul 24, 2007 | 38.74 | 38.74 | 38.44 | 38.56 | 13,116 | -0.11(-0.29%) |
Jul 23, 2007 | 38.51 | 38.72 | 38.51 | 38.67 | 7,227 | +0.28(+0.74%) |
Jul 20, 2007 | 38.49 | 38.66 | 38.38 | 38.39 | 21,281 | -0.49(-1.25%) |
Jul 19, 2007 | 38.88 | 38.97 | 38.87 | 38.87 | 18,203 | +0.29(+0.76%) |
Jul 18, 2007 | 38.44 | 38.58 | 38.31 | 38.58 | 46,979 | -0.06(-0.15%) |
Jul 17, 2007 | 38.68 | 38.75 | 38.58 | 38.64 | 10,975 | -0.14(-0.37%) |
Jul 16, 2007 | 38.78 | 38.91 | 38.74 | 38.78 | 10,172 | -0.09(-0.23%) |
Jul 13, 2007 | 38.79 | 38.94 | 38.69 | 38.87 | 10,038 | +0.03(+0.08%) |
Jul 12, 2007 | 38.60 | 38.92 | 38.60 | 38.84 | 19,273 | +0.04(+0.10%) |
Jul 11, 2007 | 38.68 | 38.87 | 38.63 | 38.81 | 21,683 | +0.18(+0.46%) |
Jul 10, 2007 | 38.72 | 38.72 | 38.63 | 38.63 | 1,739 | -0.04(-0.12%) |
Jul 09, 2007 | 38.70 | 38.83 | 38.61 | 38.67 | 16,463 | +0.16(+0.41%) |
Jul 06, 2007 | 38.51 | 38.66 | 38.51 | 38.51 | 34,264 | -0.21(-0.54%) |
Jul 05, 2007 | 38.78 | 38.78 | 38.63 | 38.72 | 9,770 | -0.36(-0.92%) |
Jul 03, 2007 | 39.13 | 39.14 | 39.07 | 39.08 | 2,007 | -0.18(-0.45%) |
Jul 02, 2007 | 39.07 | 39.26 | 39.07 | 39.26 | 25,163 | +0.78(+2.04%) |
Jun 29, 2007 | 38.48 | 38.63 | 38.48 | 38.48 | 11,510 | +0.19(+0.51%) |
Jun 28, 2007 | 38.28 | 38.45 | 38.28 | 38.28 | 4,149 | +0.23(+0.59%) |
Jun 27, 2007 | 37.88 | 38.07 | 37.83 | 38.06 | 8,699 | +0.28(+0.75%) |
Jun 26, 2007 | 37.89 | 38.05 | 37.74 | 37.77 | 3,346 | +0.11(+0.30%) |
Jun 25, 2007 | 37.69 | 37.98 | 37.62 | 37.66 | 16,329 | -0.19(-0.51%) |
Jun 22, 2007 | 38.13 | 38.13 | 37.75 | 37.86 | 6,023 | -0.57(-1.48%) |
Jun 21, 2007 | 38.12 | 38.42 | 38.10 | 38.42 | 4,952 | +0.43(+1.12%) |
Jun 20, 2007 | 38.42 | 38.42 | 38.00 | 38.00 | 7,361 | -0.29(-0.76%) |
Jun 19, 2007 | 38.27 | 38.32 | 38.18 | 38.29 | 14,321 | -0.20(-0.52%) |
Jun 18, 2007 | 38.55 | 38.55 | 38.35 | 38.49 | 6,692 | -0.10(-0.25%) |
Jun 15, 2007 | 38.55 | 38.63 | 38.50 | 38.59 | 21,549 | +0.50(+1.31%) |
Jun 14, 2007 | 38.03 | 38.18 | 38.03 | 38.09 | 10,975 | +0.07(+0.20%) |
Jun 13, 2007 | 37.83 | 38.01 | 37.80 | 38.01 | 6,558 | +0.22(+0.57%) |
Jun 12, 2007 | 37.98 | 38.19 | 37.77 | 37.80 | 27,572 | -0.59(-1.54%) |
Jun 11, 2007 | 38.34 | 38.58 | 38.34 | 38.39 | 10,172 | -0.25(-0.64%) |
Jun 08, 2007 | 38.45 | 38.63 | 38.33 | 38.63 | 3,881 | +0.31(+0.80%) |
Jun 07, 2007 | 38.65 | 38.65 | 38.24 | 38.33 | 27,036 | -0.19(-0.49%) |
Jun 06, 2007 | 38.67 | 38.67 | 38.39 | 38.51 | 28,375 | -0.05(-0.14%) |
Jun 05, 2007 | 38.66 | 38.68 | 38.42 | 38.57 | 27,839 | -0.16(-0.42%) |
Jun 04, 2007 | 38.69 | 38.75 | 38.64 | 38.73 | 11,109 | +0.10(+0.27%) |
Jun 01, 2007 | 38.69 | 38.74 | 38.63 | 38.63 | 29,713 | +0.15(+0.39%) |
May 31, 2007 | 38.48 | 38.55 | 38.37 | 38.48 | 6,156 | +0.37(+0.98%) |
May 30, 2007 | 37.95 | 38.10 | 37.89 | 38.10 | 7,361 | +0.16(+0.41%) |
May 29, 2007 | 38.04 | 38.07 | 37.83 | 37.95 | 11,376 | +0.44(+1.18%) |
May 25, 2007 | 37.51 | 37.61 | 37.47 | 37.51 | 39,082 | -0.13(-0.36%) |
May 24, 2007 | 38.00 | 38.01 | 37.54 | 37.64 | 41,492 | -0.33(-0.87%) |
May 23, 2007 | 38.23 | 38.23 | 37.93 | 37.97 | 187,785 | -0.01(-0.02%) |
May 22, 2007 | 38.03 | 38.09 | 37.94 | 37.98 | 30,516 | +0.43(+1.13%) |
May 21, 2007 | 37.46 | 37.65 | 37.44 | 37.55 | 50,058 | -0.06(-0.16%) |
May 18, 2007 | 37.58 | 37.68 | 37.57 | 37.61 | 25,430 | -0.33(-0.87%) |
May 17, 2007 | 37.88 | 37.94 | 37.74 | 37.94 | 12,179 | -0.31(-0.82%) |
May 16, 2007 | 38.16 | 38.25 | 37.95 | 38.25 | 10,038 | +0.04(+0.10%) |
May 15, 2007 | 38.39 | 38.54 | 38.22 | 38.22 | 61,301 | -0.64(-1.63%) |
May 14, 2007 | 38.88 | 38.99 | 38.78 | 38.85 | 20,076 | -0.40(-1.01%) |
May 11, 2007 | 39.07 | 39.25 | 39.00 | 39.25 | 7,093 | +0.49(+1.25%) |
May 10, 2007 | 38.96 | 39.04 | 38.76 | 38.76 | 16,463 | -0.53(-1.35%) |
May 09, 2007 | 39.12 | 39.31 | 39.12 | 39.29 | 10,573 | +0.28(+0.73%) |
May 08, 2007 | 38.95 | 39.02 | 38.78 | 39.01 | 27,170 | -0.19(-0.50%) |
May 07, 2007 | 39.20 | 39.25 | 39.15 | 39.20 | 10,841 | +0.02(+0.06%) |
May 04, 2007 | 39.20 | 39.26 | 39.13 | 39.18 | 18,336 | +0.08(+0.21%) |
May 03, 2007 | 38.99 | 39.12 | 38.96 | 39.10 | 18,336 | +0.07(+0.17%) |
May 02, 2007 | 38.81 | 39.07 | 38.81 | 39.03 | 27,438 | +0.12(+0.31%) |