Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 54.34 | 55.08 | 51.55 | 51.79 | 1,054,341 | -1.64(-3.08%) |
Jul 30, 2007 | 52.65 | 53.85 | 51.87 | 53.43 | 924,122 | +0.83(+1.58%) |
Jul 27, 2007 | 52.75 | 54.47 | 51.98 | 52.60 | 886,569 | +0.73(+1.40%) |
Jul 26, 2007 | 56.01 | 56.72 | 50.86 | 51.87 | 1,196,196 | -1.28(-2.40%) |
Jul 25, 2007 | 52.57 | 54.04 | 51.68 | 53.15 | 873,769 | +1.52(+2.95%) |
Jul 24, 2007 | 52.18 | 53.59 | 51.35 | 51.62 | 886,357 | -1.77(-3.31%) |
Jul 23, 2007 | 54.16 | 54.55 | 53.27 | 53.39 | 493,161 | -0.88(-1.62%) |
Jul 20, 2007 | 55.04 | 55.48 | 54.09 | 54.27 | 549,014 | -0.89(-1.61%) |
Jul 19, 2007 | 53.79 | 55.35 | 53.79 | 55.16 | 339,458 | +0.72(+1.32%) |
Jul 18, 2007 | 54.73 | 55.03 | 53.36 | 54.44 | 359,134 | -0.53(-0.96%) |
Jul 17, 2007 | 55.14 | 55.58 | 54.88 | 54.97 | 318,936 | -0.07(-0.12%) |
Jul 16, 2007 | 55.54 | 55.59 | 54.95 | 55.04 | 386,108 | -0.63(-1.14%) |
Jul 13, 2007 | 54.83 | 55.84 | 54.81 | 55.67 | 247,426 | +0.63(+1.15%) |
Jul 12, 2007 | 54.45 | 55.10 | 54.04 | 55.04 | 280,537 | +1.06(+1.96%) |
Jul 11, 2007 | 53.44 | 54.03 | 52.90 | 53.98 | 269,852 | +0.60(+1.13%) |
Jul 10, 2007 | 54.47 | 54.85 | 53.36 | 53.37 | 490,728 | -1.69(-3.07%) |
Jul 09, 2007 | 53.88 | 55.11 | 53.88 | 55.07 | 377,963 | +1.25(+2.32%) |
Jul 06, 2007 | 53.59 | 54.05 | 53.13 | 53.82 | 254,302 | +0.12(+0.23%) |
Jul 05, 2007 | 53.99 | 54.08 | 53.23 | 53.69 | 244,253 | -0.38(-0.70%) |
Jul 03, 2007 | 53.18 | 54.51 | 53.18 | 54.07 | 137,306 | +0.05(+0.09%) |
Jul 02, 2007 | 52.45 | 54.03 | 52.37 | 54.03 | 339,352 | +1.70(+3.25%) |
Jun 29, 2007 | 53.20 | 53.77 | 52.18 | 52.32 | 421,228 | -0.75(-1.41%) |
Jun 28, 2007 | 52.97 | 53.73 | 52.94 | 53.07 | 358,816 | +0.09(+0.18%) |
Jun 27, 2007 | 52.01 | 53.01 | 51.24 | 52.98 | 466,609 | +0.56(+1.06%) |
Jun 26, 2007 | 53.43 | 53.55 | 51.86 | 52.42 | 487,131 | -0.64(-1.21%) |
Jun 25, 2007 | 54.02 | 54.31 | 52.52 | 53.06 | 576,095 | -0.95(-1.75%) |
Jun 22, 2007 | 55.24 | 55.65 | 53.99 | 54.01 | 1,016,894 | -1.54(-2.77%) |
Jun 21, 2007 | 54.39 | 55.77 | 54.37 | 55.55 | 426,200 | +0.99(+1.82%) |
Jun 20, 2007 | 55.81 | 56.34 | 54.49 | 54.55 | 436,461 | -0.89(-1.60%) |
Jun 19, 2007 | 54.82 | 55.99 | 54.53 | 55.44 | 529,233 | +0.61(+1.10%) |
Jun 18, 2007 | 55.14 | 55.27 | 54.40 | 54.84 | 349,190 | -0.06(-0.10%) |
Jun 15, 2007 | 54.52 | 56.01 | 54.52 | 54.90 | 684,205 | +1.08(+2.00%) |
Jun 14, 2007 | 53.22 | 54.06 | 53.20 | 53.82 | 377,646 | +0.66(+1.24%) |
Jun 13, 2007 | 51.73 | 53.52 | 51.66 | 53.16 | 611,215 | +1.53(+2.97%) |
Jun 12, 2007 | 50.94 | 52.13 | 50.47 | 51.62 | 811,145 | +0.67(+1.32%) |
Jun 11, 2007 | 51.63 | 51.99 | 50.86 | 50.95 | 325,848 | -0.63(-1.23%) |
Jun 08, 2007 | 50.73 | 51.81 | 50.51 | 51.59 | 375,636 | +1.11(+2.19%) |
Jun 07, 2007 | 52.15 | 52.21 | 50.11 | 50.48 | 521,193 | -1.67(-3.21%) |
Jun 06, 2007 | 53.32 | 53.33 | 51.39 | 52.15 | 685,898 | -1.85(-3.43%) |
Jun 05, 2007 | 54.73 | 54.91 | 53.47 | 54.01 | 409,169 | -0.94(-1.70%) |
Jun 04, 2007 | 55.11 | 55.57 | 54.57 | 54.94 | 304,660 | -0.17(-0.31%) |
Jun 01, 2007 | 54.56 | 55.40 | 54.52 | 55.11 | 368,971 | +0.98(+1.82%) |
May 31, 2007 | 54.04 | 54.40 | 53.53 | 54.13 | 360,826 | +0.50(+0.93%) |
May 30, 2007 | 54.00 | 53.84 | 52.37 | 53.63 | 423,979 | -0.37(-0.68%) |
May 29, 2007 | 53.55 | 54.23 | 53.36 | 54.00 | 453,809 | +0.54(+1.01%) |
May 25, 2007 | 52.77 | 53.55 | 52.11 | 53.46 | 684,205 | +0.69(+1.31%) |
May 24, 2007 | 54.32 | 54.84 | 52.43 | 52.77 | 519,607 | -1.49(-2.75%) |
May 23, 2007 | 55.70 | 55.70 | 54.06 | 54.26 | 355,325 | -1.45(-2.60%) |
May 22, 2007 | 55.54 | 55.86 | 54.92 | 55.71 | 505,114 | +0.11(+0.20%) |
May 21, 2007 | 54.58 | 56.14 | 54.46 | 55.59 | 417,452 | +1.04(+1.91%) |
May 18, 2007 | 53.40 | 55.05 | 53.17 | 54.55 | 623,803 | +1.15(+2.16%) |
May 17, 2007 | 54.41 | 54.41 | 52.08 | 53.40 | 1,230,787 | -1.30(-2.37%) |
May 16, 2007 | 54.38 | 54.97 | 53.55 | 54.70 | 439,740 | +0.39(+0.71%) |
May 15, 2007 | 54.99 | 55.63 | 53.88 | 54.31 | 563,401 | -0.51(-0.93%) |
May 14, 2007 | 55.88 | 56.25 | 54.64 | 54.82 | 615,552 | -0.99(-1.78%) |
May 11, 2007 | 55.45 | 56.19 | 54.93 | 55.81 | 438,365 | +0.79(+1.44%) |
May 10, 2007 | 55.82 | 56.07 | 54.88 | 55.02 | 544,476 | -1.04(-1.85%) |
May 09, 2007 | 55.11 | 56.35 | 54.88 | 56.06 | 3,790,741 | +0.79(+1.44%) |
May 08, 2007 | 54.74 | 55.45 | 53.96 | 55.26 | 629,304 | +0.28(+0.52%) |
May 07, 2007 | 55.57 | 55.66 | 54.58 | 54.98 | 306,755 | -0.49(-0.89%) |
May 04, 2007 | 54.86 | 55.83 | 54.59 | 55.47 | 408,217 | +1.05(+1.93%) |
May 03, 2007 | 54.99 | 55.19 | 54.26 | 54.42 | 383,569 | -0.47(-0.86%) |
May 02, 2007 | 54.39 | 55.61 | 54.21 | 54.90 | 489,987 | +0.60(+1.10%) |