Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 53.24 | 54.53 | 51.73 | 51.85 | 938,519 | -1.40(-2.62%) |
Jul 30, 2007 | 53.74 | 54.42 | 51.88 | 53.24 | 1,749,679 | -0.88(-1.62%) |
Jul 27, 2007 | 55.04 | 57.51 | 53.99 | 54.12 | 1,500,853 | -0.88(-1.60%) |
Jul 26, 2007 | 56.12 | 57.80 | 53.27 | 55.00 | 1,972,557 | +0.57(+1.04%) |
Jul 25, 2007 | 54.35 | 55.47 | 52.91 | 54.43 | 1,635,232 | +0.35(+0.65%) |
Jul 24, 2007 | 55.80 | 56.11 | 53.74 | 54.08 | 506,206 | -2.32(-4.12%) |
Jul 23, 2007 | 56.62 | 57.98 | 56.24 | 56.40 | 533,127 | +0.45(+0.80%) |
Jul 20, 2007 | 57.23 | 57.35 | 55.44 | 55.95 | 680,918 | -1.40(-2.45%) |
Jul 19, 2007 | 58.02 | 58.31 | 57.25 | 57.36 | 544,032 | -0.45(-0.79%) |
Jul 18, 2007 | 57.44 | 58.42 | 56.52 | 57.81 | 469,698 | -0.07(-0.12%) |
Jul 17, 2007 | 58.26 | 59.53 | 57.80 | 57.88 | 487,874 | -0.37(-0.63%) |
Jul 16, 2007 | 58.25 | 59.22 | 57.90 | 58.25 | 722,535 | -0.29(-0.49%) |
Jul 13, 2007 | 57.24 | 58.63 | 57.04 | 58.54 | 559,702 | +0.76(+1.31%) |
Jul 12, 2007 | 54.82 | 57.80 | 54.82 | 57.78 | 999,315 | +3.22(+5.91%) |
Jul 11, 2007 | 53.07 | 54.76 | 52.77 | 54.56 | 529,867 | +1.44(+2.72%) |
Jul 10, 2007 | 54.61 | 54.61 | 53.07 | 53.11 | 418,178 | -1.93(-3.51%) |
Jul 09, 2007 | 55.53 | 55.63 | 55.00 | 55.04 | 454,029 | -0.46(-0.83%) |
Jul 06, 2007 | 54.65 | 55.63 | 54.33 | 55.51 | 391,352 | +0.86(+1.58%) |
Jul 05, 2007 | 55.11 | 55.11 | 54.05 | 54.65 | 342,214 | -0.46(-0.84%) |
Jul 03, 2007 | 54.09 | 55.32 | 53.78 | 55.11 | 526,608 | +1.42(+2.64%) |
Jul 02, 2007 | 51.49 | 54.11 | 51.49 | 53.69 | 853,529 | +2.49(+4.86%) |
Jun 29, 2007 | 52.20 | 52.69 | 51.06 | 51.20 | 570,983 | -1.00(-1.91%) |
Jun 28, 2007 | 52.40 | 53.11 | 52.06 | 52.20 | 522,096 | -0.06(-0.12%) |
Jun 27, 2007 | 50.67 | 52.38 | 49.77 | 52.26 | 607,837 | +1.51(+2.97%) |
Jun 26, 2007 | 52.48 | 52.64 | 50.64 | 50.75 | 605,455 | -1.62(-3.09%) |
Jun 25, 2007 | 53.01 | 53.86 | 52.04 | 52.37 | 445,129 | -0.69(-1.29%) |
Jun 22, 2007 | 53.31 | 53.61 | 52.56 | 53.06 | 551,804 | -0.26(-0.49%) |
Jun 21, 2007 | 53.45 | 53.85 | 52.38 | 53.32 | 366,908 | -0.28(-0.52%) |
Jun 20, 2007 | 54.70 | 54.91 | 53.57 | 53.60 | 386,213 | -0.90(-1.65%) |
Jun 19, 2007 | 54.98 | 55.40 | 54.20 | 54.50 | 522,472 | -1.04(-1.87%) |
Jun 18, 2007 | 55.68 | 56.11 | 55.39 | 55.54 | 322,909 | -0.13(-0.23%) |
Jun 15, 2007 | 55.24 | 56.19 | 54.90 | 55.67 | 873,085 | +1.12(+2.06%) |
Jun 14, 2007 | 53.25 | 54.81 | 53.06 | 54.54 | 855,034 | +1.32(+2.47%) |
Jun 13, 2007 | 52.27 | 53.44 | 51.89 | 53.23 | 455,408 | +1.16(+2.24%) |
Jun 12, 2007 | 52.72 | 53.11 | 51.75 | 52.06 | 387,466 | -1.01(-1.89%) |
Jun 11, 2007 | 52.05 | 53.32 | 51.61 | 53.07 | 521,469 | +0.77(+1.46%) |
Jun 08, 2007 | 50.90 | 52.62 | 50.26 | 52.30 | 478,222 | +1.25(+2.45%) |
Jun 07, 2007 | 52.88 | 52.88 | 51.05 | 51.05 | 685,807 | -1.83(-3.47%) |
Jun 06, 2007 | 53.97 | 53.97 | 52.53 | 52.88 | 333,439 | -1.24(-2.30%) |
Jun 05, 2007 | 54.29 | 54.62 | 53.41 | 54.13 | 485,492 | -0.61(-1.12%) |
Jun 04, 2007 | 53.66 | 55.06 | 53.35 | 54.74 | 597,934 | +0.74(+1.37%) |
Jun 01, 2007 | 54.64 | 54.84 | 53.43 | 54.00 | 917,460 | -0.64(-1.17%) |
May 31, 2007 | 55.88 | 55.88 | 54.13 | 54.64 | 542,152 | -0.49(-0.88%) |
May 30, 2007 | 53.67 | 55.19 | 53.21 | 55.12 | 797,497 | +1.28(+2.39%) |
May 29, 2007 | 53.45 | 54.72 | 53.15 | 53.84 | 955,517 | +1.35(+2.57%) |
May 25, 2007 | 52.97 | 53.42 | 52.07 | 52.49 | 612,350 | -0.10(-0.18%) |
May 24, 2007 | 53.70 | 54.48 | 52.27 | 52.59 | 1,140,588 | -1.12(-2.08%) |
May 23, 2007 | 54.92 | 55.44 | 53.49 | 53.70 | 683,676 | -1.01(-1.85%) |
May 22, 2007 | 53.74 | 54.86 | 53.53 | 54.72 | 1,151,118 | +1.18(+2.21%) |
May 21, 2007 | 52.41 | 54.09 | 52.36 | 53.54 | 612,851 | +0.89(+1.68%) |
May 18, 2007 | 52.33 | 52.88 | 51.83 | 52.65 | 749,862 | +0.39(+0.75%) |
May 17, 2007 | 52.64 | 52.65 | 51.73 | 52.26 | 640,241 | -0.75(-1.41%) |
May 16, 2007 | 52.12 | 53.33 | 51.12 | 53.01 | 1,111,632 | +1.66(+3.23%) |
May 15, 2007 | 51.74 | 52.63 | 51.22 | 51.35 | 1,205,270 | -0.39(-0.76%) |
May 14, 2007 | 51.23 | 51.82 | 50.50 | 51.74 | 1,216,552 | +0.43(+0.84%) |
May 11, 2007 | 49.81 | 51.46 | 49.81 | 51.31 | 1,029,149 | +1.90(+3.84%) |
May 10, 2007 | 50.14 | 50.40 | 49.24 | 49.41 | 1,255,913 | -1.10(-2.18%) |
May 09, 2007 | 51.01 | 51.38 | 50.29 | 50.51 | 1,245,258 | -0.52(-1.02%) |
May 08, 2007 | 51.20 | 51.85 | 50.47 | 51.03 | 1,571,929 | +0.63(+1.25%) |
May 07, 2007 | 50.51 | 50.82 | 50.08 | 50.40 | 462,553 | -0.10(-0.21%) |
May 04, 2007 | 50.47 | 51.20 | 49.68 | 50.51 | 812,038 | +0.22(+0.44%) |
May 03, 2007 | 48.42 | 50.47 | 48.18 | 50.28 | 1,732,255 | +1.86(+3.84%) |
May 02, 2007 | 48.21 | 49.17 | 47.87 | 48.42 | 1,528,431 | +0.09(+0.18%) |