Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 54.46 | 54.77 | 53.32 | 53.37 | 316,172 | -0.20(-0.38%) |
Jul 30, 2007 | 52.91 | 53.76 | 52.53 | 53.57 | 299,914 | +1.11(+2.11%) |
Jul 27, 2007 | 53.22 | 53.88 | 52.25 | 52.46 | 435,107 | -1.08(-2.01%) |
Jul 26, 2007 | 54.30 | 54.52 | 52.59 | 53.54 | 888,145 | -2.02(-3.63%) |
Jul 25, 2007 | 56.45 | 56.51 | 54.65 | 55.55 | 420,272 | -0.64(-1.14%) |
Jul 24, 2007 | 57.15 | 57.16 | 55.93 | 56.20 | 137,253 | -1.31(-2.28%) |
Jul 23, 2007 | 57.75 | 57.75 | 57.37 | 57.51 | 175,307 | +0.02(+0.03%) |
Jul 20, 2007 | 58.10 | 58.10 | 57.12 | 57.49 | 260,445 | -0.81(-1.40%) |
Jul 19, 2007 | 58.22 | 58.37 | 57.93 | 58.30 | 158,666 | +0.21(+0.35%) |
Jul 18, 2007 | 57.37 | 58.12 | 57.37 | 58.10 | 134,157 | +0.16(+0.27%) |
Jul 17, 2007 | 57.75 | 58.22 | 57.75 | 57.94 | 155,312 | +0.40(+0.70%) |
Jul 16, 2007 | 57.94 | 58.07 | 57.37 | 57.54 | 149,507 | -0.44(-0.76%) |
Jul 13, 2007 | 57.61 | 58.10 | 57.51 | 57.98 | 235,032 | +0.67(+1.16%) |
Jul 12, 2007 | 56.90 | 57.32 | 56.88 | 57.31 | 708,710 | +1.35(+2.41%) |
Jul 11, 2007 | 55.89 | 56.13 | 55.47 | 55.96 | 452,651 | +0.53(+0.95%) |
Jul 10, 2007 | 55.92 | 56.10 | 55.44 | 55.44 | 208,588 | -0.89(-1.58%) |
Jul 09, 2007 | 56.44 | 56.54 | 56.09 | 56.33 | 109,518 | +0.24(+0.43%) |
Jul 06, 2007 | 55.66 | 56.20 | 55.58 | 56.09 | 99,585 | +0.42(+0.75%) |
Jul 05, 2007 | 55.74 | 55.75 | 55.37 | 55.67 | 199,816 | +0.19(+0.35%) |
Jul 03, 2007 | 55.64 | 55.64 | 55.40 | 55.47 | 210,652 | +0.15(+0.27%) |
Jul 02, 2007 | 54.76 | 55.39 | 54.76 | 55.33 | 147,830 | +0.89(+1.64%) |
Jun 29, 2007 | 54.48 | 54.99 | 54.14 | 54.44 | 81,526 | +0.33(+0.62%) |
Jun 28, 2007 | 54.25 | 54.51 | 54.06 | 54.10 | 176,468 | +0.04(+0.07%) |
Jun 27, 2007 | 53.20 | 54.09 | 52.87 | 54.06 | 99,972 | +0.49(+0.91%) |
Jun 26, 2007 | 54.66 | 54.75 | 53.55 | 53.57 | 81,268 | -0.87(-1.59%) |
Jun 25, 2007 | 54.92 | 55.16 | 54.37 | 54.44 | 68,239 | -0.64(-1.17%) |
Jun 22, 2007 | 55.09 | 55.39 | 54.77 | 55.09 | 66,949 | -0.19(-0.35%) |
Jun 21, 2007 | 54.95 | 55.32 | 54.23 | 55.28 | 248,964 | +0.41(+0.75%) |
Jun 20, 2007 | 55.72 | 55.83 | 54.78 | 54.87 | 197,623 | -0.74(-1.32%) |
Jun 19, 2007 | 55.30 | 55.64 | 55.01 | 55.61 | 122,289 | +0.35(+0.63%) |
Jun 18, 2007 | 55.75 | 55.75 | 55.23 | 55.26 | 99,843 | +0.01(+0.01%) |
Jun 15, 2007 | 55.51 | 55.68 | 55.25 | 55.25 | 92,748 | +0.43(+0.78%) |
Jun 14, 2007 | 54.57 | 55.03 | 54.57 | 54.82 | 68,626 | +0.48(+0.89%) |
Jun 13, 2007 | 53.45 | 54.34 | 53.45 | 54.34 | 109,002 | +1.15(+2.17%) |
Jun 12, 2007 | 53.48 | 53.90 | 53.13 | 53.19 | 195,430 | -0.58(-1.08%) |
Jun 11, 2007 | 53.77 | 57.77 | 53.63 | 53.77 | 358,483 | -0.43(-0.80%) |
Jun 08, 2007 | 53.14 | 54.20 | 53.04 | 54.20 | 268,959 | +0.90(+1.69%) |
Jun 07, 2007 | 54.41 | 54.57 | 53.28 | 53.30 | 129,255 | -1.20(-2.20%) |
Jun 06, 2007 | 54.96 | 54.97 | 54.34 | 54.51 | 91,846 | -0.81(-1.46%) |
Jun 05, 2007 | 55.38 | 55.48 | 55.03 | 55.31 | 76,495 | -0.19(-0.34%) |
Jun 04, 2007 | 55.44 | 55.51 | 55.30 | 55.50 | 67,981 | -0.09(-0.15%) |
Jun 01, 2007 | 55.30 | 55.66 | 55.20 | 55.58 | 671,172 | +0.71(+1.29%) |
May 31, 2007 | 54.92 | 55.23 | 54.78 | 54.88 | 42,698 | +0.23(+0.43%) |
May 30, 2007 | 53.61 | 54.70 | 53.54 | 54.64 | 68,497 | +0.74(+1.37%) |
May 29, 2007 | 54.23 | 54.29 | 53.71 | 53.91 | 69,013 | -0.16(-0.30%) |
May 25, 2007 | 53.66 | 54.08 | 53.57 | 54.07 | 49,534 | +0.84(+1.59%) |
May 24, 2007 | 54.11 | 54.57 | 53.16 | 53.23 | 102,939 | -0.91(-1.68%) |
May 23, 2007 | 54.38 | 54.67 | 54.06 | 54.13 | 160,214 | +0.14(+0.26%) |
May 22, 2007 | 54.34 | 54.36 | 53.92 | 53.99 | 126,159 | -0.24(-0.44%) |
May 21, 2007 | 54.22 | 54.54 | 54.13 | 54.23 | 243,933 | +0.06(+0.11%) |
May 18, 2007 | 53.87 | 54.20 | 53.87 | 54.17 | 237,225 | +0.47(+0.87%) |
May 17, 2007 | 53.47 | 53.92 | 53.20 | 53.71 | 129,384 | +0.07(+0.13%) |
May 16, 2007 | 53.64 | 53.68 | 53.09 | 53.64 | 183,047 | +0.09(+0.17%) |
May 15, 2007 | 53.49 | 53.97 | 53.28 | 53.54 | 90,298 | +0.31(+0.58%) |
May 14, 2007 | 53.63 | 53.79 | 53.01 | 53.23 | 83,461 | -0.30(-0.56%) |
May 11, 2007 | 53.13 | 53.58 | 53.13 | 53.54 | 81,139 | +0.78(+1.47%) |
May 10, 2007 | 53.52 | 53.54 | 52.62 | 52.76 | 287,534 | -0.99(-1.85%) |
May 09, 2007 | 53.13 | 53.75 | 53.13 | 53.75 | 41,666 | +0.53(+1.01%) |
May 08, 2007 | 52.95 | 53.25 | 52.73 | 53.22 | 75,463 | +0.06(+0.12%) |
May 07, 2007 | 53.02 | 53.25 | 52.87 | 53.16 | 46,696 | +0.64(+1.21%) |
May 04, 2007 | 52.56 | 52.71 | 52.26 | 52.52 | 110,292 | +0.22(+0.41%) |
May 03, 2007 | 52.22 | 52.41 | 51.90 | 52.30 | 58,435 | +0.42(+0.81%) |
May 02, 2007 | 51.24 | 52.04 | 51.24 | 51.88 | 62,434 | +0.82(+1.61%) |