Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 49.47 | 49.56 | 46.90 | 48.58 | 27,460 | -0.36(-0.73%) |
Jul 30, 2007 | 46.63 | 50.03 | 45.92 | 48.94 | 15,908 | +1.57(+3.31%) |
Jul 27, 2007 | 49.44 | 49.44 | 45.77 | 47.37 | 28,271 | -2.37(-4.76%) |
Jul 26, 2007 | 50.92 | 52.40 | 49.12 | 49.74 | 39,721 | -3.17(-5.99%) |
Jul 25, 2007 | 52.94 | 53.50 | 52.08 | 52.91 | 25,602 | +0.27(+0.51%) |
Jul 24, 2007 | 53.02 | 53.65 | 51.49 | 52.64 | 24,150 | -1.33(-2.47%) |
Jul 23, 2007 | 53.44 | 54.33 | 53.11 | 53.97 | 17,327 | +0.47(+0.89%) |
Jul 20, 2007 | 53.62 | 53.88 | 52.64 | 53.50 | 24,150 | -0.53(-0.99%) |
Jul 19, 2007 | 57.70 | 57.70 | 53.41 | 54.03 | 41,714 | -2.19(-3.90%) |
Jul 18, 2007 | 56.07 | 56.37 | 53.74 | 56.22 | 26,008 | +0.18(+0.32%) |
Jul 17, 2007 | 55.51 | 57.11 | 55.42 | 56.04 | 24,657 | +0.77(+1.39%) |
Jul 16, 2007 | 53.68 | 55.45 | 52.02 | 55.27 | 39,822 | +1.33(+2.47%) |
Jul 13, 2007 | 53.41 | 54.68 | 52.40 | 53.94 | 23,542 | +0.36(+0.66%) |
Jul 12, 2007 | 53.68 | 55.30 | 52.46 | 53.59 | 27,392 | +0.47(+0.89%) |
Jul 11, 2007 | 53.26 | 54.48 | 52.49 | 53.11 | 36,445 | +1.04(+1.99%) |
Jul 10, 2007 | 60.52 | 60.52 | 51.90 | 52.08 | 68,262 | -9.12(-14.90%) |
Jul 09, 2007 | 49.59 | 61.43 | 49.47 | 61.20 | 123,791 | +11.75(+23.77%) |
Jul 06, 2007 | 48.58 | 49.98 | 48.20 | 49.44 | 30,601 | +0.95(+1.95%) |
Jul 05, 2007 | 47.52 | 48.64 | 47.01 | 48.49 | 17,597 | +1.01(+2.12%) |
Jul 03, 2007 | 47.73 | 47.96 | 47.28 | 47.49 | 10,741 | -0.44(-0.93%) |
Jul 02, 2007 | 48.55 | 48.55 | 46.98 | 47.93 | 44,923 | -0.33(-0.67%) |
Jun 29, 2007 | 46.63 | 48.38 | 45.62 | 48.26 | 69,985 | +2.04(+4.42%) |
Jun 28, 2007 | 44.85 | 48.85 | 44.85 | 46.22 | 39,451 | +1.12(+2.49%) |
Jun 27, 2007 | 45.98 | 46.07 | 44.23 | 45.09 | 60,865 | -1.15(-2.50%) |
Jun 26, 2007 | 47.67 | 48.11 | 45.15 | 46.24 | 36,445 | -1.27(-2.68%) |
Jun 25, 2007 | 46.60 | 48.41 | 46.60 | 47.52 | 65,493 | +0.89(+1.90%) |
Jun 22, 2007 | 48.61 | 49.15 | 46.51 | 46.63 | 179,692 | -2.52(-5.12%) |
Jun 21, 2007 | 48.55 | 49.56 | 47.31 | 49.15 | 24,994 | +1.30(+2.72%) |
Jun 20, 2007 | 47.81 | 48.41 | 47.28 | 47.84 | 19,658 | -0.47(-0.98%) |
Jun 19, 2007 | 47.96 | 49.03 | 47.43 | 48.32 | 27,832 | +0.12(+0.25%) |
Jun 18, 2007 | 47.67 | 49.53 | 47.67 | 48.20 | 36,208 | -0.03(-0.06%) |
Jun 15, 2007 | 46.98 | 48.23 | 46.13 | 48.23 | 63,601 | +2.63(+5.78%) |
Jun 14, 2007 | 45.65 | 46.01 | 45.00 | 45.59 | 28,473 | -0.12(-0.26%) |
Jun 13, 2007 | 45.30 | 46.30 | 44.41 | 45.71 | 19,995 | +0.86(+1.91%) |
Jun 12, 2007 | 44.68 | 45.00 | 44.41 | 44.85 | 20,637 | +0.41(+0.93%) |
Jun 11, 2007 | 44.35 | 44.79 | 44.35 | 44.44 | 11,821 | -0.21(-0.46%) |
Jun 08, 2007 | 44.79 | 44.79 | 43.73 | 44.65 | 15,908 | -0.03(-0.07%) |
Jun 07, 2007 | 45.15 | 45.27 | 43.25 | 44.68 | 30,871 | -0.47(-1.05%) |
Jun 06, 2007 | 45.86 | 46.19 | 44.23 | 45.15 | 44,315 | -1.45(-3.11%) |
Jun 05, 2007 | 46.19 | 46.84 | 46.19 | 46.60 | 14,692 | +0.15(+0.32%) |
Jun 04, 2007 | 45.65 | 46.57 | 45.27 | 46.45 | 22,765 | +0.74(+1.62%) |
Jun 01, 2007 | 45.59 | 46.22 | 45.21 | 45.71 | 34,182 | +0.21(+0.46%) |
May 31, 2007 | 45.03 | 45.89 | 45.03 | 45.50 | 19,962 | +0.47(+1.05%) |
May 30, 2007 | 44.35 | 45.65 | 43.55 | 45.03 | 28,710 | +0.38(+0.86%) |
May 29, 2007 | 45.36 | 45.45 | 44.23 | 44.65 | 24,184 | -1.15(-2.52%) |
May 25, 2007 | 45.06 | 45.86 | 44.65 | 45.80 | 11,821 | +1.18(+2.65%) |
May 24, 2007 | 44.71 | 45.18 | 44.23 | 44.62 | 26,041 | -0.44(-0.99%) |
May 23, 2007 | 46.48 | 46.48 | 44.20 | 45.06 | 29,352 | -0.98(-2.12%) |
May 22, 2007 | 45.30 | 46.22 | 44.11 | 46.04 | 39,417 | +0.33(+0.71%) |
May 21, 2007 | 45.00 | 45.71 | 43.73 | 45.71 | 37,965 | +0.47(+1.05%) |
May 18, 2007 | 45.03 | 45.30 | 43.82 | 45.24 | 31,783 | +0.80(+1.80%) |
May 17, 2007 | 47.01 | 44.97 | 37.54 | 44.44 | 104,299 | -1.07(-2.34%) |
May 16, 2007 | 46.42 | 47.90 | 44.76 | 45.50 | 69,073 | -0.92(-1.98%) |
May 15, 2007 | 47.19 | 47.87 | 46.16 | 46.42 | 16,787 | -0.86(-1.82%) |
May 14, 2007 | 48.26 | 49.41 | 45.42 | 47.28 | 62,453 | -1.30(-2.68%) |
May 11, 2007 | 48.35 | 49.77 | 47.76 | 48.58 | 22,191 | +0.03(+0.06%) |
May 10, 2007 | 49.65 | 49.68 | 48.05 | 48.55 | 15,571 | -1.72(-3.42%) |
May 09, 2007 | 50.92 | 51.07 | 48.70 | 50.27 | 26,886 | +0.09(+0.18%) |
May 08, 2007 | 50.51 | 51.51 | 48.94 | 50.18 | 24,454 | +0.18(+0.36%) |
May 07, 2007 | 50.66 | 50.69 | 49.35 | 50.00 | 27,730 | +0.65(+1.32%) |
May 04, 2007 | 48.85 | 49.59 | 47.70 | 49.35 | 24,454 | +0.53(+1.09%) |
May 03, 2007 | 48.20 | 49.23 | 47.01 | 48.82 | 38,066 | +0.62(+1.29%) |
May 02, 2007 | 47.81 | 48.85 | 45.30 | 48.20 | 60,325 | +0.38(+0.80%) |