Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 41.96 | 42.30 | 40.58 | 41.39 | 81,989 | -0.23(-0.55%) |
Jul 30, 2007 | 42.93 | 42.93 | 41.50 | 41.62 | 93,776 | -1.44(-3.34%) |
Jul 27, 2007 | 44.66 | 46.90 | 42.38 | 43.06 | 43,354 | -1.84(-4.10%) |
Jul 26, 2007 | 46.88 | 47.26 | 43.92 | 44.90 | 140,842 | -2.26(-4.79%) |
Jul 25, 2007 | 47.74 | 48.48 | 45.95 | 47.16 | 66,527 | -0.14(-0.30%) |
Jul 24, 2007 | 48.33 | 48.46 | 47.28 | 47.30 | 87,839 | -1.05(-2.17%) |
Jul 23, 2007 | 49.09 | 50.17 | 48.35 | 48.35 | 83,495 | -0.67(-1.37%) |
Jul 20, 2007 | 49.06 | 49.13 | 47.50 | 49.02 | 123,728 | -0.18(-0.37%) |
Jul 19, 2007 | 49.25 | 49.58 | 48.86 | 49.20 | 62,909 | +0.01(+0.02%) |
Jul 18, 2007 | 48.93 | 49.29 | 48.45 | 49.19 | 63,110 | +0.12(+0.24%) |
Jul 17, 2007 | 48.91 | 49.32 | 48.67 | 49.07 | 52,236 | +0.07(+0.14%) |
Jul 16, 2007 | 49.35 | 49.46 | 48.20 | 49.00 | 74,567 | -0.56(-1.13%) |
Jul 13, 2007 | 50.05 | 50.05 | 49.46 | 49.56 | 35,188 | -0.69(-1.37%) |
Jul 12, 2007 | 48.93 | 50.42 | 48.45 | 50.25 | 54,179 | +1.54(+3.16%) |
Jul 11, 2007 | 48.31 | 49.23 | 48.28 | 48.71 | 46,024 | +0.46(+0.95%) |
Jul 10, 2007 | 49.76 | 49.76 | 48.25 | 48.25 | 81,180 | -1.51(-3.03%) |
Jul 09, 2007 | 49.90 | 49.93 | 49.43 | 49.76 | 43,986 | -0.21(-0.41%) |
Jul 06, 2007 | 49.27 | 50.12 | 49.12 | 49.97 | 61,503 | +0.59(+1.18%) |
Jul 05, 2007 | 50.00 | 50.11 | 48.84 | 49.38 | 52,663 | -0.62(-1.24%) |
Jul 03, 2007 | 50.00 | 50.18 | 49.23 | 50.00 | 35,686 | +0.00(+0.00%) |
Jul 02, 2007 | 49.61 | 50.42 | 49.38 | 50.00 | 115,619 | +0.72(+1.46%) |
Jun 29, 2007 | 50.00 | 50.20 | 49.28 | 49.28 | 58,799 | -0.74(-1.48%) |
Jun 28, 2007 | 50.03 | 50.10 | 49.86 | 50.02 | 86,581 | +0.10(+0.20%) |
Jun 27, 2007 | 49.70 | 50.16 | 49.62 | 49.92 | 96,017 | -0.07(-0.14%) |
Jun 26, 2007 | 49.81 | 50.28 | 49.52 | 49.99 | 70,919 | +0.31(+0.62%) |
Jun 25, 2007 | 49.84 | 50.47 | 48.94 | 49.68 | 60,116 | -0.38(-0.76%) |
Jun 22, 2007 | 49.31 | 51.56 | 48.99 | 50.06 | 160,566 | +0.53(+1.07%) |
Jun 21, 2007 | 48.68 | 49.85 | 48.35 | 49.53 | 59,022 | +0.82(+1.68%) |
Jun 20, 2007 | 48.70 | 49.41 | 48.41 | 48.71 | 63,600 | -0.41(-0.83%) |
Jun 19, 2007 | 49.20 | 50.05 | 48.55 | 49.12 | 120,800 | -0.40(-0.81%) |
Jun 18, 2007 | 49.03 | 49.70 | 48.73 | 49.52 | 96,900 | +0.42(+0.86%) |
Jun 15, 2007 | 49.20 | 49.21 | 47.85 | 49.10 | 142,300 | +0.80(+1.66%) |
Jun 14, 2007 | 48.83 | 48.83 | 47.85 | 48.30 | 64,600 | -0.19(-0.39%) |
Jun 13, 2007 | 47.90 | 49.13 | 47.63 | 48.49 | 58,500 | +0.82(+1.72%) |
Jun 12, 2007 | 48.17 | 48.40 | 47.25 | 47.67 | 82,100 | -0.88(-1.81%) |
Jun 11, 2007 | 48.38 | 49.21 | 48.20 | 48.55 | 37,352 | +0.13(+0.27%) |
Jun 08, 2007 | 46.85 | 48.80 | 46.58 | 48.42 | 54,431 | +1.53(+3.26%) |
Jun 07, 2007 | 46.66 | 47.22 | 46.04 | 46.89 | 40,539 | +0.10(+0.21%) |
Jun 06, 2007 | 45.78 | 46.93 | 45.67 | 46.79 | 41,297 | +0.61(+1.32%) |
Jun 05, 2007 | 46.46 | 46.88 | 45.73 | 46.18 | 39,871 | -0.57(-1.22%) |
Jun 04, 2007 | 47.33 | 47.41 | 46.62 | 46.75 | 26,419 | -0.74(-1.56%) |
Jun 01, 2007 | 46.98 | 48.15 | 46.89 | 47.49 | 117,270 | +0.59(+1.26%) |
May 31, 2007 | 46.15 | 47.07 | 44.87 | 46.90 | 168,587 | +0.66(+1.43%) |
May 30, 2007 | 46.41 | 46.49 | 45.91 | 46.24 | 35,576 | -0.58(-1.24%) |
May 29, 2007 | 46.85 | 47.17 | 46.29 | 46.82 | 44,535 | +0.21(+0.45%) |
May 25, 2007 | 45.60 | 46.76 | 45.55 | 46.61 | 59,890 | +1.16(+2.55%) |
May 24, 2007 | 45.60 | 45.86 | 44.53 | 45.45 | 50,937 | -0.29(-0.63%) |
May 23, 2007 | 46.34 | 46.72 | 45.58 | 45.74 | 95,360 | -0.93(-1.99%) |
May 22, 2007 | 47.16 | 47.16 | 46.14 | 46.67 | 40,658 | -0.35(-0.74%) |
May 21, 2007 | 46.23 | 47.17 | 45.83 | 47.02 | 29,516 | +0.73(+1.58%) |
May 18, 2007 | 45.77 | 46.41 | 44.50 | 46.29 | 30,191 | +0.55(+1.20%) |
May 17, 2007 | 45.73 | 46.15 | 44.69 | 45.74 | 59,461 | -0.26(-0.57%) |
May 16, 2007 | 46.75 | 46.75 | 44.64 | 46.00 | 154,621 | -0.70(-1.50%) |
May 15, 2007 | 48.74 | 49.02 | 45.97 | 46.70 | 109,211 | -2.17(-4.44%) |
May 14, 2007 | 48.83 | 49.29 | 48.40 | 48.87 | 90,087 | -0.19(-0.39%) |
May 11, 2007 | 49.43 | 49.96 | 48.60 | 49.06 | 27,769 | +0.10(+0.20%) |
May 10, 2007 | 49.41 | 49.52 | 47.23 | 48.96 | 120,117 | -0.84(-1.69%) |
May 09, 2007 | 48.43 | 49.97 | 48.43 | 49.80 | 64,496 | +1.17(+2.41%) |
May 08, 2007 | 50.75 | 51.32 | 47.14 | 48.63 | 96,750 | -2.66(-5.19%) |
May 07, 2007 | 50.54 | 51.82 | 50.54 | 51.29 | 58,252 | +0.74(+1.46%) |
May 04, 2007 | 49.18 | 50.55 | 49.18 | 50.55 | 79,202 | +1.73(+3.54%) |
May 03, 2007 | 48.93 | 48.96 | 48.69 | 48.82 | 159,095 | -0.03(-0.06%) |
May 02, 2007 | 48.60 | 49.44 | 48.60 | 48.85 | 98,300 | +0.37(+0.76%) |