Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 51.42 | 51.81 | 50.28 | 50.29 | 595,820 | -0.44(-0.86%) |
Jul 30, 2007 | 49.90 | 51.13 | 49.62 | 50.73 | 635,064 | +1.11(+2.24%) |
Jul 27, 2007 | 50.61 | 50.88 | 49.44 | 49.61 | 857,274 | -1.10(-2.17%) |
Jul 26, 2007 | 51.76 | 52.93 | 48.51 | 50.72 | 1,183,854 | -0.56(-1.09%) |
Jul 25, 2007 | 51.25 | 52.03 | 50.85 | 51.28 | 1,130,827 | +0.03(+0.06%) |
Jul 24, 2007 | 53.65 | 53.72 | 51.05 | 51.25 | 886,944 | -2.64(-4.90%) |
Jul 23, 2007 | 53.98 | 54.79 | 53.82 | 53.89 | 441,578 | +0.26(+0.48%) |
Jul 20, 2007 | 54.96 | 55.48 | 53.58 | 53.63 | 737,226 | -1.50(-2.72%) |
Jul 19, 2007 | 55.19 | 55.74 | 54.25 | 55.14 | 392,654 | +0.05(+0.09%) |
Jul 18, 2007 | 53.61 | 55.31 | 53.01 | 55.09 | 653,266 | +1.28(+2.38%) |
Jul 17, 2007 | 54.27 | 55.10 | 53.78 | 53.81 | 433,582 | -0.54(-1.00%) |
Jul 16, 2007 | 55.79 | 55.98 | 54.13 | 54.35 | 517,647 | -1.35(-2.42%) |
Jul 13, 2007 | 54.70 | 55.89 | 54.52 | 55.70 | 500,497 | +1.10(+2.02%) |
Jul 12, 2007 | 54.22 | 55.08 | 54.21 | 54.59 | 344,045 | +0.60(+1.11%) |
Jul 11, 2007 | 53.82 | 54.30 | 53.60 | 54.00 | 490,396 | +0.17(+0.32%) |
Jul 10, 2007 | 54.56 | 55.26 | 53.82 | 53.82 | 494,921 | -0.71(-1.31%) |
Jul 09, 2007 | 53.81 | 54.78 | 53.81 | 54.54 | 232,309 | +0.64(+1.18%) |
Jul 06, 2007 | 54.74 | 55.00 | 53.74 | 53.90 | 359,512 | -0.84(-1.53%) |
Jul 05, 2007 | 54.75 | 55.41 | 54.00 | 54.74 | 454,940 | -0.13(-0.24%) |
Jul 03, 2007 | 53.46 | 55.03 | 53.46 | 54.87 | 429,583 | +1.41(+2.63%) |
Jul 02, 2007 | 52.43 | 53.56 | 52.38 | 53.46 | 512,912 | +1.25(+2.38%) |
Jun 29, 2007 | 51.70 | 52.43 | 51.70 | 52.22 | 493,132 | +0.90(+1.76%) |
Jun 28, 2007 | 51.50 | 52.35 | 51.31 | 51.31 | 325,633 | -0.18(-0.35%) |
Jun 27, 2007 | 51.27 | 51.80 | 50.89 | 51.50 | 740,908 | +0.23(+0.44%) |
Jun 26, 2007 | 52.78 | 52.85 | 51.24 | 51.27 | 343,835 | -1.38(-2.62%) |
Jun 25, 2007 | 52.36 | 52.97 | 52.21 | 52.65 | 457,570 | +0.29(+0.56%) |
Jun 22, 2007 | 52.52 | 52.66 | 51.91 | 52.35 | 547,527 | -0.36(-0.69%) |
Jun 21, 2007 | 52.11 | 53.04 | 52.10 | 52.71 | 304,170 | +0.59(+1.13%) |
Jun 20, 2007 | 53.79 | 53.93 | 52.02 | 52.12 | 271,659 | -1.47(-2.75%) |
Jun 19, 2007 | 53.76 | 54.17 | 53.14 | 53.60 | 397,494 | -0.18(-0.34%) |
Jun 18, 2007 | 54.18 | 54.20 | 53.63 | 53.78 | 292,281 | -0.40(-0.74%) |
Jun 15, 2007 | 53.25 | 54.43 | 53.25 | 54.18 | 332,262 | +0.31(+0.58%) |
Jun 14, 2007 | 53.72 | 55.71 | 53.59 | 53.86 | 526,274 | +0.18(+0.34%) |
Jun 13, 2007 | 52.18 | 53.77 | 52.18 | 53.68 | 495,026 | +1.61(+3.08%) |
Jun 12, 2007 | 52.61 | 52.70 | 51.89 | 52.08 | 468,197 | -0.62(-1.17%) |
Jun 11, 2007 | 52.47 | 52.91 | 52.41 | 52.69 | 461,568 | +0.22(+0.42%) |
Jun 08, 2007 | 52.90 | 52.90 | 51.83 | 52.47 | 569,096 | +0.09(+0.16%) |
Jun 07, 2007 | 54.56 | 54.70 | 52.31 | 52.39 | 564,436 | -2.38(-4.34%) |
Jun 06, 2007 | 55.96 | 55.96 | 54.72 | 54.77 | 305,327 | -1.19(-2.12%) |
Jun 05, 2007 | 56.79 | 56.79 | 55.93 | 55.95 | 280,707 | -0.94(-1.65%) |
Jun 04, 2007 | 55.60 | 56.96 | 55.60 | 56.89 | 255,667 | +1.20(+2.15%) |
Jun 01, 2007 | 56.24 | 56.90 | 55.52 | 55.70 | 400,860 | -0.30(-0.54%) |
May 31, 2007 | 56.69 | 56.97 | 55.81 | 56.00 | 436,212 | -0.69(-1.22%) |
May 30, 2007 | 55.38 | 56.69 | 55.28 | 56.69 | 361,932 | +1.30(+2.35%) |
May 29, 2007 | 55.13 | 55.59 | 54.89 | 55.39 | 241,812 | +0.50(+0.92%) |
May 25, 2007 | 55.13 | 55.35 | 54.44 | 54.89 | 198,536 | +0.00(+0.00%) |
May 24, 2007 | 56.46 | 56.98 | 54.76 | 54.89 | 438,000 | -1.77(-3.12%) |
May 23, 2007 | 56.93 | 57.49 | 56.51 | 56.66 | 392,233 | +0.14(+0.25%) |
May 22, 2007 | 56.22 | 57.16 | 55.89 | 56.51 | 454,835 | +0.35(+0.63%) |
May 21, 2007 | 55.38 | 56.37 | 55.38 | 56.16 | 245,882 | +0.71(+1.29%) |
May 18, 2007 | 55.08 | 55.60 | 55.08 | 55.45 | 258,718 | +0.42(+0.76%) |
May 17, 2007 | 54.72 | 55.10 | 54.26 | 55.03 | 389,077 | +0.20(+0.36%) |
May 16, 2007 | 55.51 | 55.51 | 54.30 | 54.83 | 277,656 | -0.15(-0.28%) |
May 15, 2007 | 55.32 | 56.03 | 54.95 | 54.98 | 240,411 | -0.49(-0.89%) |
May 14, 2007 | 55.18 | 55.52 | 55.08 | 55.48 | 334,724 | +0.39(+0.71%) |
May 11, 2007 | 54.94 | 55.60 | 54.77 | 55.09 | 280,707 | +0.13(+0.24%) |
May 10, 2007 | 55.74 | 55.74 | 54.81 | 54.96 | 509,756 | -0.88(-1.58%) |
May 09, 2007 | 55.92 | 56.01 | 55.36 | 55.84 | 338,680 | -0.01(-0.02%) |
May 08, 2007 | 55.05 | 56.03 | 54.66 | 55.85 | 579,196 | +0.80(+1.45%) |
May 07, 2007 | 54.79 | 55.10 | 54.75 | 55.05 | 174,653 | +0.16(+0.29%) |
May 04, 2007 | 54.94 | 55.32 | 54.72 | 54.89 | 290,387 | -0.08(-0.14%) |
May 03, 2007 | 54.96 | 55.21 | 54.57 | 54.96 | 344,256 | -0.09(-0.16%) |
May 02, 2007 | 53.23 | 55.05 | 53.18 | 55.05 | 561,099 | +1.88(+3.54%) |