Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 33.38 | 33.67 | 32.11 | 33.24 | 313,271 | +0.05(+0.15%) |
Jul 30, 2007 | 33.42 | 33.93 | 33.06 | 33.19 | 162,964 | -0.23(-0.69%) |
Jul 27, 2007 | 33.46 | 33.71 | 32.68 | 33.42 | 376,499 | -0.09(-0.27%) |
Jul 26, 2007 | 34.26 | 34.26 | 33.20 | 33.51 | 378,031 | -0.95(-2.76%) |
Jul 25, 2007 | 34.69 | 34.75 | 34.30 | 34.46 | 203,295 | -0.04(-0.12%) |
Jul 24, 2007 | 34.71 | 35.17 | 34.41 | 34.50 | 169,526 | -0.40(-1.15%) |
Jul 23, 2007 | 35.94 | 35.94 | 34.69 | 34.90 | 175,261 | -1.00(-2.79%) |
Jul 20, 2007 | 36.10 | 36.80 | 35.80 | 35.90 | 365,830 | -0.31(-0.86%) |
Jul 19, 2007 | 38.27 | 38.60 | 35.82 | 36.21 | 813,278 | -4.67(-11.42%) |
Jul 18, 2007 | 41.91 | 42.82 | 40.42 | 40.88 | 188,113 | -1.27(-3.01%) |
Jul 17, 2007 | 42.78 | 42.96 | 42.11 | 42.15 | 53,540 | -0.63(-1.47%) |
Jul 16, 2007 | 42.74 | 43.53 | 42.38 | 42.78 | 52,797 | -0.14(-0.33%) |
Jul 13, 2007 | 43.35 | 43.35 | 42.07 | 42.92 | 64,469 | -0.42(-0.97%) |
Jul 12, 2007 | 43.17 | 43.60 | 42.78 | 43.34 | 39,231 | +0.44(+1.03%) |
Jul 11, 2007 | 43.11 | 43.14 | 42.75 | 42.90 | 58,328 | +0.17(+0.40%) |
Jul 10, 2007 | 42.96 | 43.19 | 42.44 | 42.73 | 84,398 | -0.40(-0.93%) |
Jul 09, 2007 | 43.16 | 43.30 | 42.94 | 43.13 | 89,463 | -0.09(-0.21%) |
Jul 06, 2007 | 43.22 | 43.49 | 43.02 | 43.22 | 32,700 | -0.10(-0.23%) |
Jul 05, 2007 | 43.15 | 43.39 | 42.82 | 43.32 | 55,757 | +0.17(+0.39%) |
Jul 03, 2007 | 43.25 | 43.37 | 42.85 | 43.15 | 29,514 | -0.10(-0.23%) |
Jul 02, 2007 | 43.16 | 43.26 | 42.82 | 43.25 | 47,112 | +0.31(+0.72%) |
Jun 29, 2007 | 43.84 | 43.87 | 42.73 | 42.94 | 88,179 | -0.73(-1.67%) |
Jun 28, 2007 | 43.64 | 44.25 | 43.49 | 43.67 | 90,357 | -0.16(-0.37%) |
Jun 27, 2007 | 42.41 | 44.22 | 42.41 | 43.83 | 81,629 | +1.22(+2.86%) |
Jun 26, 2007 | 42.83 | 43.18 | 42.59 | 42.61 | 105,334 | -0.08(-0.19%) |
Jun 25, 2007 | 42.62 | 43.59 | 42.37 | 42.69 | 102,815 | -0.11(-0.26%) |
Jun 22, 2007 | 42.65 | 42.93 | 42.41 | 42.80 | 318,220 | +0.15(+0.35%) |
Jun 21, 2007 | 42.71 | 43.12 | 42.45 | 42.65 | 94,938 | -0.04(-0.09%) |
Jun 20, 2007 | 42.62 | 42.85 | 42.40 | 42.69 | 116,400 | +0.20(+0.47%) |
Jun 19, 2007 | 42.19 | 42.68 | 42.14 | 42.49 | 146,500 | +0.11(+0.26%) |
Jun 18, 2007 | 43.26 | 43.54 | 42.24 | 42.38 | 106,000 | -0.71(-1.65%) |
Jun 15, 2007 | 43.22 | 43.51 | 42.85 | 43.09 | 118,200 | +0.49(+1.15%) |
Jun 14, 2007 | 42.38 | 42.90 | 42.20 | 42.60 | 146,200 | +0.33(+0.78%) |
Jun 13, 2007 | 42.31 | 42.80 | 42.07 | 42.27 | 77,400 | +0.02(+0.05%) |
Jun 12, 2007 | 42.45 | 42.66 | 42.25 | 42.25 | 141,600 | -0.43(-1.01%) |
Jun 11, 2007 | 43.00 | 43.10 | 42.55 | 42.68 | 97,860 | -0.44(-1.01%) |
Jun 08, 2007 | 41.61 | 43.57 | 41.52 | 43.12 | 148,097 | +1.38(+3.29%) |
Jun 07, 2007 | 42.00 | 44.28 | 41.12 | 41.74 | 262,344 | +1.53(+3.81%) |
Jun 06, 2007 | 40.01 | 40.37 | 39.98 | 40.21 | 56,875 | -0.07(-0.17%) |
Jun 05, 2007 | 40.71 | 40.73 | 39.98 | 40.28 | 46,792 | -0.72(-1.76%) |
Jun 04, 2007 | 41.00 | 41.15 | 40.26 | 41.00 | 89,697 | -0.19(-0.46%) |
Jun 01, 2007 | 40.20 | 41.28 | 40.20 | 41.19 | 164,259 | +1.04(+2.59%) |
May 31, 2007 | 40.31 | 40.31 | 40.00 | 40.15 | 55,229 | +0.08(+0.20%) |
May 30, 2007 | 39.99 | 40.38 | 39.99 | 40.07 | 57,138 | -0.11(-0.27%) |
May 29, 2007 | 40.07 | 40.37 | 40.00 | 40.18 | 47,300 | +0.18(+0.45%) |
May 25, 2007 | 40.03 | 40.21 | 39.98 | 40.00 | 45,582 | -0.07(-0.17%) |
May 24, 2007 | 40.30 | 40.51 | 39.91 | 40.07 | 37,436 | -0.26(-0.64%) |
May 23, 2007 | 40.94 | 41.10 | 40.29 | 40.33 | 42,229 | -0.52(-1.27%) |
May 22, 2007 | 40.48 | 40.91 | 39.99 | 40.85 | 61,892 | +0.50(+1.24%) |
May 21, 2007 | 39.87 | 40.57 | 39.83 | 40.35 | 44,338 | +0.27(+0.67%) |
May 18, 2007 | 40.31 | 40.31 | 39.79 | 40.08 | 82,369 | -0.26(-0.64%) |
May 17, 2007 | 41.34 | 41.34 | 40.15 | 40.34 | 47,176 | -1.15(-2.77%) |
May 16, 2007 | 41.02 | 41.51 | 40.74 | 41.49 | 32,393 | +0.52(+1.27%) |
May 15, 2007 | 41.25 | 41.74 | 40.90 | 40.97 | 51,546 | -0.40(-0.97%) |
May 14, 2007 | 40.93 | 41.66 | 40.93 | 41.37 | 57,584 | +0.35(+0.85%) |
May 11, 2007 | 40.58 | 41.61 | 40.39 | 41.02 | 61,047 | +0.69(+1.71%) |
May 10, 2007 | 41.47 | 41.47 | 40.24 | 40.33 | 132,249 | -1.27(-3.05%) |
May 09, 2007 | 41.50 | 41.86 | 41.44 | 41.60 | 38,260 | -0.14(-0.34%) |
May 08, 2007 | 42.31 | 42.31 | 41.32 | 41.74 | 50,978 | -0.76(-1.79%) |
May 07, 2007 | 42.43 | 43.00 | 42.37 | 42.50 | 67,346 | +0.12(+0.28%) |
May 04, 2007 | 42.26 | 42.40 | 41.95 | 42.38 | 63,740 | +0.13(+0.31%) |
May 03, 2007 | 42.65 | 42.77 | 42.12 | 42.25 | 73,539 | -0.48(-1.12%) |
May 02, 2007 | 42.06 | 42.95 | 41.82 | 42.73 | 78,454 | +0.78(+1.86%) |