Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 43.62 | 43.75 | 42.96 | 42.96 | 111,353 | -0.32(-0.74%) |
Jul 30, 2007 | 42.92 | 43.40 | 42.79 | 43.28 | 105,250 | +1.11(+2.63%) |
Jul 27, 2007 | 42.81 | 43.09 | 42.17 | 42.17 | 132,304 | -0.88(-2.04%) |
Jul 26, 2007 | 43.64 | 43.96 | 42.67 | 43.05 | 179,321 | -1.45(-3.26%) |
Jul 25, 2007 | 44.61 | 44.65 | 44.10 | 44.50 | 100,795 | +0.13(+0.29%) |
Jul 24, 2007 | 44.92 | 44.97 | 44.31 | 44.37 | 96,671 | -0.57(-1.27%) |
Jul 23, 2007 | 44.97 | 45.09 | 44.90 | 44.94 | 118,942 | +0.18(+0.39%) |
Jul 20, 2007 | 45.09 | 45.11 | 44.67 | 44.77 | 98,981 | -0.24(-0.54%) |
Jul 19, 2007 | 45.04 | 45.09 | 44.94 | 45.01 | 69,286 | +0.17(+0.38%) |
Jul 18, 2007 | 44.67 | 44.84 | 44.50 | 44.84 | 68,600 | +0.00(+0.00%) |
Jul 17, 2007 | 44.89 | 44.97 | 44.79 | 44.84 | 96,706 | +0.03(+0.07%) |
Jul 16, 2007 | 44.86 | 44.94 | 44.71 | 44.81 | 164,473 | -0.09(-0.20%) |
Jul 13, 2007 | 44.80 | 44.98 | 44.68 | 44.90 | 109,209 | -0.02(-0.04%) |
Jul 12, 2007 | 44.52 | 44.99 | 44.49 | 44.92 | 82,154 | +0.51(+1.15%) |
Jul 11, 2007 | 44.23 | 44.41 | 44.19 | 44.41 | 55,099 | +0.35(+0.78%) |
Jul 10, 2007 | 44.34 | 44.40 | 44.01 | 44.06 | 95,681 | -0.33(-0.75%) |
Jul 09, 2007 | 44.41 | 44.52 | 44.35 | 44.40 | 96,176 | +0.08(+0.18%) |
Jul 06, 2007 | 44.19 | 44.32 | 44.09 | 44.32 | 48,995 | +0.12(+0.27%) |
Jul 05, 2007 | 44.31 | 44.31 | 44.03 | 44.20 | 106,734 | -0.04(-0.08%) |
Jul 03, 2007 | 44.12 | 44.26 | 44.06 | 44.23 | 34,313 | +0.19(+0.43%) |
Jul 02, 2007 | 43.79 | 44.11 | 43.79 | 44.04 | 92,712 | +0.70(+1.62%) |
Jun 29, 2007 | 43.55 | 43.60 | 43.16 | 43.34 | 76,215 | +0.05(+0.13%) |
Jun 28, 2007 | 43.35 | 43.49 | 43.25 | 43.29 | 56,749 | +0.23(+0.54%) |
Jun 27, 2007 | 42.67 | 43.06 | 42.64 | 43.06 | 113,663 | +0.09(+0.21%) |
Jun 26, 2007 | 43.32 | 43.35 | 42.97 | 42.97 | 86,938 | +0.00(+0.00%) |
Jun 25, 2007 | 43.13 | 43.40 | 42.87 | 42.97 | 73,906 | -0.10(-0.23%) |
Jun 22, 2007 | 43.28 | 43.40 | 42.97 | 43.06 | 112,013 | -0.45(-1.04%) |
Jun 21, 2007 | 43.25 | 43.54 | 43.11 | 43.52 | 62,028 | +0.36(+0.83%) |
Jun 20, 2007 | 43.72 | 43.75 | 43.14 | 43.16 | 72,421 | -0.47(-1.08%) |
Jun 19, 2007 | 43.45 | 43.65 | 43.43 | 43.63 | 116,302 | +0.01(+0.01%) |
Jun 18, 2007 | 43.68 | 43.69 | 43.49 | 43.63 | 114,323 | -0.07(-0.15%) |
Jun 15, 2007 | 43.75 | 43.84 | 43.61 | 43.69 | 356,002 | +0.38(+0.88%) |
Jun 14, 2007 | 43.07 | 43.39 | 43.07 | 43.31 | 63,677 | +0.13(+0.31%) |
Jun 13, 2007 | 42.81 | 43.18 | 42.81 | 43.18 | 108,219 | +0.44(+1.02%) |
Jun 12, 2007 | 43.00 | 43.29 | 42.72 | 42.74 | 218,913 | -0.56(-1.29%) |
Jun 11, 2007 | 43.01 | 43.44 | 42.94 | 43.30 | 178,166 | -0.01(-0.03%) |
Jun 08, 2007 | 42.70 | 43.31 | 42.55 | 43.31 | 294,634 | +0.64(+1.49%) |
Jun 07, 2007 | 43.46 | 43.57 | 42.67 | 42.67 | 283,337 | -1.01(-2.30%) |
Jun 06, 2007 | 44.06 | 44.07 | 43.60 | 43.68 | 116,302 | -0.73(-1.64%) |
Jun 05, 2007 | 44.47 | 44.54 | 44.21 | 44.41 | 128,180 | -0.25(-0.57%) |
Jun 04, 2007 | 44.44 | 44.68 | 44.44 | 44.66 | 100,795 | +0.18(+0.40%) |
Jun 01, 2007 | 44.36 | 44.49 | 44.34 | 44.49 | 99,971 | +0.30(+0.67%) |
May 31, 2007 | 44.08 | 44.25 | 44.06 | 44.19 | 132,139 | +0.43(+0.98%) |
May 30, 2007 | 43.40 | 43.81 | 43.34 | 43.76 | 108,549 | +0.15(+0.35%) |
May 29, 2007 | 43.80 | 43.86 | 43.49 | 43.61 | 140,718 | -0.08(-0.19%) |
May 25, 2007 | 43.56 | 43.71 | 43.52 | 43.69 | 90,402 | +0.36(+0.83%) |
May 24, 2007 | 43.91 | 43.91 | 43.31 | 43.34 | 130,490 | -0.59(-1.34%) |
May 23, 2007 | 44.19 | 44.29 | 43.92 | 43.92 | 72,256 | +0.11(+0.25%) |
May 22, 2007 | 43.92 | 44.03 | 43.80 | 43.81 | 77,865 | +0.08(+0.18%) |
May 21, 2007 | 43.74 | 43.95 | 43.64 | 43.74 | 257,516 | -0.09(-0.21%) |
May 18, 2007 | 43.77 | 44.00 | 43.74 | 43.83 | 259,580 | +0.05(+0.11%) |
May 17, 2007 | 43.78 | 43.87 | 43.67 | 43.78 | 88,753 | -0.28(-0.63%) |
May 16, 2007 | 43.92 | 44.06 | 43.77 | 44.06 | 56,914 | +0.19(+0.43%) |
May 15, 2007 | 43.77 | 44.21 | 43.77 | 43.87 | 176,186 | +0.10(+0.22%) |
May 14, 2007 | 43.80 | 43.90 | 43.65 | 43.77 | 143,687 | -0.03(-0.07%) |
May 11, 2007 | 43.31 | 43.80 | 43.31 | 43.80 | 135,604 | +0.66(+1.53%) |
May 10, 2007 | 42.80 | 43.77 | 42.80 | 43.14 | 237,060 | -0.75(-1.70%) |
May 09, 2007 | 43.64 | 44.25 | 43.60 | 43.89 | 467,686 | +0.16(+0.36%) |
May 08, 2007 | 43.72 | 43.80 | 43.46 | 43.73 | 206,333 | -0.34(-0.77%) |
May 07, 2007 | 44.10 | 44.20 | 44.07 | 44.07 | 194,003 | +0.03(+0.07%) |
May 04, 2007 | 43.91 | 44.08 | 43.87 | 44.04 | 113,663 | +0.39(+0.89%) |
May 03, 2007 | 43.46 | 43.67 | 43.46 | 43.65 | 164,671 | -0.01(-0.03%) |
May 02, 2007 | 43.46 | 43.73 | 43.46 | 43.66 | 167,113 | +0.26(+0.60%) |