Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 42.46 | 42.75 | 41.16 | 41.17 | 3,074,308 | -1.00(-2.36%) |
Jul 30, 2007 | 42.22 | 42.39 | 41.25 | 42.16 | 3,190,606 | +0.27(+0.63%) |
Jul 27, 2007 | 43.23 | 43.25 | 41.87 | 41.90 | 3,129,849 | -1.59(-3.66%) |
Jul 26, 2007 | 45.04 | 45.04 | 42.75 | 43.49 | 2,867,893 | -1.97(-4.32%) |
Jul 25, 2007 | 44.79 | 46.33 | 44.15 | 45.46 | 2,456,652 | -0.86(-1.86%) |
Jul 24, 2007 | 46.51 | 46.93 | 46.09 | 46.32 | 1,049,521 | -0.36(-0.78%) |
Jul 23, 2007 | 46.58 | 47.01 | 46.53 | 46.69 | 881,705 | +0.03(+0.07%) |
Jul 20, 2007 | 47.62 | 47.62 | 46.50 | 46.65 | 1,074,888 | -0.95(-2.00%) |
Jul 19, 2007 | 47.20 | 47.66 | 47.18 | 47.61 | 708,112 | +0.57(+1.22%) |
Jul 18, 2007 | 47.13 | 47.36 | 46.58 | 47.03 | 911,489 | +0.00(+0.00%) |
Jul 17, 2007 | 47.60 | 47.63 | 46.99 | 47.03 | 1,310,382 | -0.80(-1.68%) |
Jul 16, 2007 | 46.54 | 47.95 | 46.54 | 47.84 | 1,276,758 | +0.61(+1.28%) |
Jul 13, 2007 | 46.98 | 47.45 | 46.94 | 47.23 | 541,030 | +0.27(+0.57%) |
Jul 12, 2007 | 46.61 | 46.97 | 46.28 | 46.97 | 917,750 | +0.58(+1.25%) |
Jul 11, 2007 | 45.77 | 46.61 | 45.70 | 46.39 | 868,806 | +0.62(+1.36%) |
Jul 10, 2007 | 46.20 | 46.29 | 45.73 | 45.77 | 599,135 | -0.50(-1.08%) |
Jul 09, 2007 | 46.66 | 46.90 | 46.03 | 46.26 | 838,548 | -0.44(-0.94%) |
Jul 06, 2007 | 46.64 | 46.89 | 46.17 | 46.70 | 816,969 | -0.06(-0.12%) |
Jul 05, 2007 | 45.53 | 46.89 | 45.11 | 46.76 | 2,008,730 | +1.39(+3.05%) |
Jul 03, 2007 | 45.47 | 45.67 | 45.27 | 45.38 | 294,986 | -0.07(-0.15%) |
Jul 02, 2007 | 45.04 | 45.69 | 45.04 | 45.44 | 967,296 | +0.41(+0.92%) |
Jun 29, 2007 | 45.15 | 45.38 | 44.60 | 45.03 | 1,052,887 | -0.29(-0.64%) |
Jun 28, 2007 | 44.94 | 45.60 | 44.85 | 45.32 | 937,032 | +0.18(+0.40%) |
Jun 27, 2007 | 43.97 | 45.33 | 43.62 | 45.13 | 1,952,675 | +1.09(+2.47%) |
Jun 26, 2007 | 44.44 | 44.52 | 43.77 | 44.05 | 1,493,016 | -0.38(-0.86%) |
Jun 25, 2007 | 44.67 | 44.71 | 44.24 | 44.43 | 1,269,401 | -0.20(-0.45%) |
Jun 22, 2007 | 45.40 | 45.47 | 44.47 | 44.63 | 1,822,360 | -0.85(-1.88%) |
Jun 21, 2007 | 45.56 | 45.72 | 45.20 | 45.48 | 950,901 | -0.08(-0.18%) |
Jun 20, 2007 | 45.70 | 45.87 | 45.41 | 45.57 | 1,161,261 | -0.13(-0.29%) |
Jun 19, 2007 | 44.93 | 45.93 | 44.74 | 45.70 | 1,816,091 | +0.75(+1.68%) |
Jun 18, 2007 | 45.21 | 45.26 | 44.78 | 44.94 | 1,077,599 | +0.14(+0.31%) |
Jun 15, 2007 | 45.25 | 45.52 | 44.78 | 44.80 | 1,481,925 | -0.22(-0.50%) |
Jun 14, 2007 | 45.13 | 45.17 | 44.70 | 45.03 | 1,635,024 | -0.17(-0.39%) |
Jun 13, 2007 | 44.21 | 45.20 | 44.21 | 45.20 | 1,661,786 | +1.30(+2.97%) |
Jun 12, 2007 | 43.48 | 44.44 | 43.24 | 43.90 | 1,838,996 | +0.32(+0.72%) |
Jun 11, 2007 | 43.33 | 43.82 | 42.97 | 43.58 | 839,271 | +0.25(+0.57%) |
Jun 08, 2007 | 42.69 | 43.38 | 42.68 | 43.33 | 2,717,205 | -0.36(-0.84%) |
Jun 07, 2007 | 44.11 | 44.16 | 43.69 | 43.70 | 1,411,290 | -0.41(-0.92%) |
Jun 06, 2007 | 44.27 | 44.27 | 43.92 | 44.11 | 1,274,579 | -0.17(-0.37%) |
Jun 05, 2007 | 44.37 | 44.31 | 43.82 | 44.27 | 726,316 | -0.10(-0.22%) |
Jun 04, 2007 | 44.53 | 44.75 | 44.18 | 44.37 | 1,458,418 | -0.35(-0.78%) |
Jun 01, 2007 | 44.76 | 44.88 | 44.59 | 44.72 | 1,647,320 | -0.01(-0.02%) |
May 31, 2007 | 43.31 | 45.04 | 43.25 | 44.73 | 3,247,923 | +1.48(+3.41%) |
May 30, 2007 | 41.70 | 43.25 | 41.39 | 43.25 | 2,202,214 | +1.55(+3.72%) |
May 29, 2007 | 41.62 | 41.76 | 41.39 | 41.70 | 950,660 | +0.12(+0.28%) |
May 25, 2007 | 41.52 | 41.78 | 41.39 | 41.58 | 679,783 | +0.02(+0.06%) |
May 24, 2007 | 41.67 | 41.97 | 41.36 | 41.56 | 1,557,028 | -0.10(-0.24%) |
May 23, 2007 | 41.86 | 41.92 | 41.46 | 41.66 | 2,191,605 | -0.48(-1.14%) |
May 22, 2007 | 42.15 | 42.27 | 41.50 | 42.14 | 1,632,975 | -0.18(-0.43%) |
May 21, 2007 | 42.12 | 42.32 | 42.07 | 42.32 | 1,355,022 | +0.12(+0.28%) |
May 18, 2007 | 41.78 | 42.23 | 41.61 | 42.21 | 1,159,319 | +0.51(+1.23%) |
May 17, 2007 | 41.73 | 42.01 | 41.68 | 41.69 | 947,405 | +0.12(+0.28%) |
May 16, 2007 | 41.72 | 41.72 | 41.34 | 41.58 | 716,551 | -0.14(-0.34%) |
May 15, 2007 | 41.64 | 42.00 | 41.53 | 41.72 | 1,833,209 | +0.09(+0.22%) |
May 14, 2007 | 41.97 | 42.26 | 41.43 | 41.63 | 862,899 | -0.35(-0.83%) |
May 11, 2007 | 41.73 | 42.23 | 41.70 | 41.97 | 1,615,857 | +0.30(+0.72%) |
May 10, 2007 | 41.87 | 42.02 | 41.56 | 41.68 | 1,204,780 | -0.20(-0.48%) |
May 09, 2007 | 41.66 | 41.96 | 41.50 | 41.87 | 959,388 | +0.22(+0.52%) |
May 08, 2007 | 41.84 | 41.96 | 41.29 | 41.66 | 1,100,528 | -0.35(-0.83%) |
May 07, 2007 | 42.19 | 42.46 | 41.93 | 42.01 | 634,336 | -0.21(-0.49%) |
May 04, 2007 | 42.19 | 42.32 | 41.57 | 42.21 | 2,528,206 | +0.05(+0.12%) |
May 03, 2007 | 41.89 | 42.26 | 41.53 | 42.16 | 1,160,659 | +0.46(+1.11%) |
May 02, 2007 | 41.94 | 42.18 | 41.66 | 41.70 | 773,812 | -0.28(-0.67%) |