Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 38.16 | 38.82 | 38.28 | 38.57 | 1,509,448 | +0.41(+1.08%) |
Jul 30, 2007 | 38.30 | 38.35 | 37.38 | 38.16 | 1,014,837 | -0.24(-0.61%) |
Jul 27, 2007 | 38.60 | 38.69 | 38.18 | 38.40 | 485,414 | -0.21(-0.53%) |
Jul 26, 2007 | 39.45 | 39.80 | 38.26 | 38.60 | 768,123 | -1.24(-3.11%) |
Jul 25, 2007 | 40.21 | 40.85 | 39.80 | 39.84 | 1,185,094 | -1.04(-2.55%) |
Jul 24, 2007 | 41.01 | 41.25 | 40.65 | 40.88 | 837,618 | -0.41(-1.00%) |
Jul 23, 2007 | 41.23 | 41.49 | 41.14 | 41.30 | 462,950 | +0.12(+0.30%) |
Jul 20, 2007 | 40.96 | 41.41 | 40.88 | 41.17 | 503,806 | +0.21(+0.52%) |
Jul 19, 2007 | 40.99 | 41.09 | 40.82 | 40.96 | 317,522 | +0.08(+0.21%) |
Jul 18, 2007 | 40.90 | 41.05 | 40.50 | 40.88 | 452,046 | -0.13(-0.32%) |
Jul 17, 2007 | 40.90 | 41.11 | 40.73 | 41.01 | 362,451 | +0.22(+0.54%) |
Jul 16, 2007 | 40.65 | 40.91 | 40.35 | 40.79 | 212,163 | +0.14(+0.34%) |
Jul 13, 2007 | 40.39 | 40.68 | 40.17 | 40.65 | 215,185 | +0.30(+0.75%) |
Jul 12, 2007 | 40.34 | 40.58 | 40.19 | 40.34 | 522,986 | +0.05(+0.11%) |
Jul 11, 2007 | 39.96 | 40.34 | 39.86 | 40.30 | 237,386 | +0.33(+0.82%) |
Jul 10, 2007 | 40.02 | 40.25 | 39.83 | 39.97 | 493,690 | -0.33(-0.81%) |
Jul 09, 2007 | 40.28 | 40.34 | 40.03 | 40.30 | 235,941 | +0.02(+0.06%) |
Jul 06, 2007 | 40.17 | 40.32 | 40.02 | 40.28 | 302,152 | -0.02(-0.04%) |
Jul 05, 2007 | 40.52 | 40.52 | 39.97 | 40.29 | 295,452 | -0.23(-0.56%) |
Jul 03, 2007 | 39.88 | 40.55 | 39.81 | 40.52 | 173,803 | +0.64(+1.60%) |
Jul 02, 2007 | 39.99 | 40.00 | 39.61 | 39.88 | 342,877 | +0.14(+0.36%) |
Jun 29, 2007 | 40.04 | 40.11 | 39.48 | 39.73 | 386,755 | -0.24(-0.61%) |
Jun 28, 2007 | 39.64 | 40.12 | 39.59 | 39.98 | 339,330 | +0.34(+0.86%) |
Jun 27, 2007 | 39.67 | 39.76 | 39.21 | 39.64 | 602,465 | -0.04(-0.10%) |
Jun 26, 2007 | 39.56 | 39.91 | 39.36 | 39.67 | 711,897 | +0.18(+0.46%) |
Jun 25, 2007 | 39.96 | 40.09 | 39.39 | 39.49 | 620,332 | -0.38(-0.95%) |
Jun 22, 2007 | 39.96 | 40.08 | 39.81 | 39.87 | 1,027,186 | -0.11(-0.29%) |
Jun 21, 2007 | 38.97 | 40.00 | 38.87 | 39.99 | 939,037 | +0.97(+2.48%) |
Jun 20, 2007 | 39.45 | 39.45 | 38.99 | 39.02 | 682,601 | -0.42(-1.06%) |
Jun 19, 2007 | 38.97 | 39.62 | 38.85 | 39.44 | 1,094,185 | +0.40(+1.03%) |
Jun 18, 2007 | 39.13 | 39.22 | 38.85 | 39.03 | 1,050,308 | +0.02(+0.04%) |
Jun 15, 2007 | 38.90 | 39.10 | 38.59 | 39.02 | 731,734 | +0.25(+0.65%) |
Jun 14, 2007 | 37.91 | 38.82 | 37.79 | 38.77 | 908,690 | +0.97(+2.58%) |
Jun 13, 2007 | 37.57 | 37.84 | 37.41 | 37.79 | 358,904 | +0.41(+1.10%) |
Jun 12, 2007 | 37.44 | 37.69 | 37.28 | 37.38 | 777,057 | -0.13(-0.34%) |
Jun 11, 2007 | 37.36 | 37.66 | 37.21 | 37.51 | 494,873 | +0.13(+0.35%) |
Jun 08, 2007 | 36.76 | 37.38 | 36.58 | 37.38 | 468,861 | +0.62(+1.70%) |
Jun 07, 2007 | 37.41 | 37.41 | 36.64 | 36.76 | 719,648 | -0.81(-2.17%) |
Jun 06, 2007 | 37.49 | 37.69 | 37.30 | 37.57 | 694,950 | -0.05(-0.12%) |
Jun 05, 2007 | 37.58 | 37.69 | 37.43 | 37.62 | 512,345 | -0.13(-0.34%) |
Jun 04, 2007 | 37.62 | 37.96 | 37.43 | 37.75 | 530,343 | +0.13(+0.34%) |
Jun 01, 2007 | 37.76 | 38.15 | 37.52 | 37.62 | 1,644,497 | -0.12(-0.32%) |
May 31, 2007 | 37.50 | 37.75 | 37.41 | 37.74 | 2,165,513 | +0.28(+0.75%) |
May 30, 2007 | 37.18 | 37.48 | 36.94 | 37.46 | 495,661 | +0.21(+0.55%) |
May 29, 2007 | 37.12 | 37.53 | 37.02 | 37.25 | 652,386 | +0.14(+0.37%) |
May 25, 2007 | 37.03 | 37.30 | 36.85 | 37.12 | 537,043 | +0.21(+0.58%) |
May 24, 2007 | 37.81 | 37.91 | 36.79 | 36.90 | 571,068 | -0.95(-2.51%) |
May 23, 2007 | 37.98 | 38.05 | 37.76 | 37.85 | 426,297 | -0.05(-0.12%) |
May 22, 2007 | 37.65 | 37.95 | 37.47 | 37.90 | 660,925 | +0.14(+0.38%) |
May 21, 2007 | 37.34 | 38.06 | 37.15 | 37.76 | 1,010,634 | +0.49(+1.31%) |
May 18, 2007 | 36.93 | 37.45 | 36.84 | 37.27 | 832,101 | +0.46(+1.24%) |
May 17, 2007 | 36.81 | 37.10 | 36.63 | 36.81 | 442,062 | -0.11(-0.31%) |
May 16, 2007 | 36.61 | 36.97 | 36.54 | 36.93 | 373,355 | +0.39(+1.06%) |
May 15, 2007 | 36.39 | 36.91 | 36.34 | 36.54 | 494,084 | +0.21(+0.57%) |
May 14, 2007 | 36.55 | 36.72 | 36.32 | 36.33 | 419,597 | -0.27(-0.75%) |
May 11, 2007 | 36.32 | 36.69 | 36.27 | 36.61 | 385,309 | +0.28(+0.78%) |
May 10, 2007 | 36.25 | 36.55 | 36.08 | 36.32 | 758,402 | -0.07(-0.19%) |
May 09, 2007 | 36.29 | 36.47 | 36.15 | 36.39 | 563,579 | -0.08(-0.21%) |
May 08, 2007 | 36.20 | 36.48 | 35.97 | 36.47 | 934,570 | +0.10(+0.27%) |
May 07, 2007 | 36.55 | 36.69 | 36.33 | 36.37 | 265,368 | -0.22(-0.60%) |
May 04, 2007 | 36.77 | 36.91 | 36.42 | 36.59 | 279,688 | -0.18(-0.48%) |
May 03, 2007 | 36.93 | 37.12 | 36.74 | 36.77 | 459,665 | -0.21(-0.58%) |
May 02, 2007 | 36.48 | 37.15 | 36.36 | 36.98 | 463,869 | +0.49(+1.36%) |