Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 41.37 | 41.54 | 39.17 | 39.36 | 885,704 | -2.07(-5.00%) |
Jul 30, 2007 | 40.82 | 41.52 | 40.50 | 41.43 | 625,495 | +1.77(+4.46%) |
Jul 27, 2007 | 38.98 | 39.84 | 38.46 | 39.66 | 452,521 | +0.91(+2.35%) |
Jul 26, 2007 | 38.86 | 39.06 | 38.09 | 38.75 | 917,320 | -0.04(-0.10%) |
Jul 25, 2007 | 37.99 | 38.89 | 37.62 | 38.79 | 433,090 | +1.10(+2.92%) |
Jul 24, 2007 | 37.88 | 38.15 | 37.34 | 37.69 | 691,347 | -1.16(-2.99%) |
Jul 23, 2007 | 39.10 | 39.59 | 38.62 | 38.85 | 1,392,092 | -2.25(-5.47%) |
Jul 20, 2007 | 42.24 | 42.59 | 41.05 | 41.10 | 545,391 | -2.06(-4.77%) |
Jul 19, 2007 | 42.04 | 43.18 | 42.04 | 43.16 | 454,706 | +1.32(+3.15%) |
Jul 18, 2007 | 40.71 | 42.05 | 40.64 | 41.84 | 368,555 | +0.98(+2.40%) |
Jul 17, 2007 | 41.72 | 42.20 | 40.14 | 40.86 | 470,400 | -0.41(-0.99%) |
Jul 16, 2007 | 41.60 | 41.60 | 40.65 | 41.27 | 769,700 | -1.62(-3.78%) |
Jul 13, 2007 | 42.16 | 43.28 | 42.06 | 42.89 | 439,971 | +0.90(+2.14%) |
Jul 12, 2007 | 41.79 | 42.05 | 40.53 | 41.99 | 799,014 | -0.36(-0.85%) |
Jul 11, 2007 | 43.50 | 43.95 | 42.33 | 42.35 | 705,861 | -0.57(-1.33%) |
Jul 10, 2007 | 41.80 | 43.35 | 41.57 | 42.92 | 422,549 | +1.68(+4.07%) |
Jul 09, 2007 | 42.34 | 42.52 | 41.10 | 41.24 | 316,767 | -0.33(-0.79%) |
Jul 06, 2007 | 42.39 | 42.47 | 40.88 | 41.57 | 494,496 | -0.89(-2.10%) |
Jul 05, 2007 | 42.91 | 43.22 | 42.14 | 42.46 | 190,325 | -0.65(-1.51%) |
Jul 03, 2007 | 43.65 | 43.78 | 42.98 | 43.11 | 216,576 | -0.34(-0.78%) |
Jul 02, 2007 | 42.60 | 43.64 | 42.12 | 43.45 | 301,279 | -0.80(-1.81%) |
Jun 29, 2007 | 43.30 | 44.25 | 42.71 | 44.25 | 272,452 | +1.33(+3.10%) |
Jun 28, 2007 | 45.46 | 45.46 | 42.05 | 42.92 | 926,915 | -2.53(-5.57%) |
Jun 27, 2007 | 44.60 | 45.57 | 44.58 | 45.45 | 133,000 | +0.54(+1.20%) |
Jun 26, 2007 | 45.79 | 45.79 | 44.76 | 44.91 | 114,000 | -0.52(-1.14%) |
Jun 25, 2007 | 46.03 | 46.01 | 45.33 | 45.43 | 134,650 | -0.92(-1.98%) |
Jun 22, 2007 | 47.46 | 47.46 | 46.04 | 46.35 | 272,200 | -1.67(-3.48%) |
Jun 21, 2007 | 48.21 | 48.84 | 47.80 | 48.02 | 258,100 | -0.21(-0.44%) |
Jun 20, 2007 | 49.11 | 49.28 | 47.81 | 48.23 | 198,600 | -1.02(-2.07%) |
Jun 19, 2007 | 49.92 | 49.97 | 49.00 | 49.25 | 183,000 | -0.76(-1.52%) |
Jun 18, 2007 | 51.50 | 51.62 | 50.01 | 50.01 | 139,100 | -1.61(-3.12%) |
Jun 15, 2007 | 50.81 | 52.20 | 50.81 | 51.62 | 99,700 | +0.81(+1.59%) |
Jun 14, 2007 | 49.99 | 51.00 | 49.63 | 50.81 | 117,900 | +1.11(+2.23%) |
Jun 13, 2007 | 50.49 | 50.54 | 49.41 | 49.70 | 115,000 | -0.56(-1.11%) |
Jun 12, 2007 | 49.88 | 50.27 | 49.69 | 50.26 | 112,100 | +0.51(+1.03%) |
Jun 11, 2007 | 50.00 | 50.25 | 49.59 | 49.75 | 205,500 | -0.33(-0.66%) |
Jun 08, 2007 | 50.52 | 50.69 | 49.93 | 50.08 | 124,500 | -0.82(-1.61%) |
Jun 07, 2007 | 52.58 | 52.94 | 50.81 | 50.90 | 357,236 | -2.00(-3.78%) |
Jun 06, 2007 | 53.12 | 53.18 | 52.21 | 52.90 | 145,200 | +0.45(+0.85%) |
Jun 05, 2007 | 53.09 | 53.19 | 52.30 | 52.45 | 246,200 | -0.83(-1.55%) |
Jun 04, 2007 | 51.90 | 53.99 | 51.90 | 53.28 | 136,450 | +1.92(+3.74%) |
Jun 01, 2007 | 51.48 | 51.68 | 50.82 | 51.36 | 138,900 | -0.38(-0.73%) |
May 31, 2007 | 51.63 | 51.93 | 50.93 | 51.74 | 124,000 | -0.10(-0.19%) |
May 30, 2007 | 51.21 | 52.00 | 51.02 | 51.84 | 102,150 | +1.33(+2.63%) |
May 29, 2007 | 50.57 | 50.67 | 49.75 | 50.51 | 114,566 | -0.17(-0.33%) |
May 25, 2007 | 51.29 | 51.29 | 50.06 | 50.68 | 100,400 | -0.58(-1.14%) |
May 24, 2007 | 51.90 | 51.90 | 50.99 | 51.26 | 51,250 | -0.41(-0.79%) |
May 23, 2007 | 52.00 | 52.39 | 51.65 | 51.67 | 98,450 | -0.47(-0.90%) |
May 22, 2007 | 52.48 | 52.53 | 52.00 | 52.14 | 106,454 | -0.63(-1.19%) |
May 21, 2007 | 52.55 | 52.92 | 52.05 | 52.77 | 128,117 | +0.09(+0.17%) |
May 18, 2007 | 54.20 | 54.68 | 52.58 | 52.68 | 142,000 | -0.97(-1.81%) |
May 17, 2007 | 52.49 | 53.83 | 52.25 | 53.65 | 148,000 | +1.05(+2.00%) |
May 16, 2007 | 51.55 | 52.70 | 51.55 | 52.60 | 44,400 | +0.43(+0.82%) |
May 15, 2007 | 52.75 | 52.75 | 52.09 | 52.17 | 52,000 | -0.62(-1.17%) |
May 14, 2007 | 52.70 | 53.83 | 52.62 | 52.79 | 112,200 | +0.29(+0.55%) |
May 11, 2007 | 50.99 | 52.68 | 50.85 | 52.50 | 114,800 | +1.20(+2.34%) |
May 10, 2007 | 51.45 | 51.66 | 50.75 | 51.30 | 99,100 | -0.17(-0.33%) |
May 09, 2007 | 50.85 | 51.47 | 50.65 | 51.47 | 215,500 | +0.66(+1.30%) |
May 08, 2007 | 51.17 | 51.17 | 50.50 | 50.81 | 99,800 | -0.84(-1.63%) |
May 07, 2007 | 51.75 | 52.09 | 51.49 | 51.65 | 101,400 | -0.67(-1.28%) |
May 04, 2007 | 52.66 | 53.70 | 52.00 | 52.32 | 190,951 | -0.31(-0.59%) |
May 03, 2007 | 50.85 | 52.96 | 50.09 | 52.63 | 363,761 | +1.38(+2.69%) |
May 02, 2007 | 51.49 | 51.64 | 51.06 | 51.25 | 67,700 | +0.05(+0.10%) |