Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 56.40 | 57.50 | 55.77 | 55.90 | 3,175,897 | -1.00(-1.75%) |
Jul 30, 2007 | 55.68 | 57.09 | 55.56 | 56.89 | 3,501,923 | +1.19(+2.14%) |
Jul 27, 2007 | 57.26 | 57.98 | 55.69 | 55.70 | 5,170,837 | -2.16(-3.72%) |
Jul 26, 2007 | 57.73 | 58.86 | 56.77 | 57.86 | 5,122,840 | -0.45(-0.78%) |
Jul 25, 2007 | 57.56 | 58.66 | 56.31 | 58.31 | 5,023,121 | +1.78(+3.15%) |
Jul 24, 2007 | 56.79 | 57.46 | 56.46 | 56.53 | 2,734,656 | -0.65(-1.13%) |
Jul 23, 2007 | 57.55 | 57.66 | 56.92 | 57.18 | 2,701,527 | -0.10(-0.17%) |
Jul 20, 2007 | 57.53 | 57.53 | 56.31 | 57.28 | 2,964,984 | -0.28(-0.48%) |
Jul 19, 2007 | 57.05 | 57.60 | 56.96 | 57.55 | 1,765,482 | +0.72(+1.28%) |
Jul 18, 2007 | 56.69 | 57.08 | 56.33 | 56.83 | 2,256,035 | -0.05(-0.09%) |
Jul 17, 2007 | 56.87 | 57.31 | 56.64 | 56.88 | 2,458,330 | +0.26(+0.46%) |
Jul 16, 2007 | 56.28 | 56.86 | 55.74 | 56.62 | 2,294,390 | +0.41(+0.74%) |
Jul 13, 2007 | 55.98 | 56.36 | 55.64 | 56.21 | 1,769,194 | +0.61(+1.09%) |
Jul 12, 2007 | 54.49 | 55.93 | 53.29 | 55.60 | 3,710,209 | +2.31(+4.34%) |
Jul 11, 2007 | 52.20 | 53.32 | 52.15 | 53.29 | 2,181,130 | +1.27(+2.44%) |
Jul 10, 2007 | 52.62 | 52.99 | 52.02 | 52.02 | 1,567,532 | -0.91(-1.71%) |
Jul 09, 2007 | 52.64 | 53.08 | 52.40 | 52.93 | 1,162,578 | +0.47(+0.90%) |
Jul 06, 2007 | 52.38 | 52.56 | 52.02 | 52.45 | 1,212,168 | -0.01(-0.01%) |
Jul 05, 2007 | 52.42 | 52.59 | 52.23 | 52.46 | 1,011,144 | +0.09(+0.17%) |
Jul 03, 2007 | 52.54 | 52.73 | 52.27 | 52.37 | 802,549 | +0.05(+0.10%) |
Jul 02, 2007 | 52.29 | 52.67 | 52.04 | 52.32 | 1,455,529 | +0.30(+0.58%) |
Jun 29, 2007 | 51.91 | 52.61 | 51.72 | 52.01 | 1,445,794 | +0.25(+0.49%) |
Jun 28, 2007 | 52.56 | 52.92 | 51.76 | 51.76 | 2,439,609 | -0.99(-1.88%) |
Jun 27, 2007 | 52.75 | 52.91 | 52.24 | 52.75 | 1,676,949 | -0.12(-0.22%) |
Jun 26, 2007 | 52.91 | 53.18 | 52.57 | 52.87 | 2,546,510 | +0.24(+0.45%) |
Jun 25, 2007 | 53.20 | 53.38 | 52.48 | 52.63 | 1,174,466 | -0.60(-1.13%) |
Jun 22, 2007 | 53.46 | 53.50 | 53.09 | 53.23 | 3,178,060 | -0.23(-0.44%) |
Jun 21, 2007 | 52.64 | 53.46 | 52.28 | 53.46 | 1,342,115 | +0.82(+1.56%) |
Jun 20, 2007 | 53.19 | 53.55 | 52.64 | 52.64 | 1,540,203 | -0.25(-0.46%) |
Jun 19, 2007 | 52.75 | 52.97 | 52.54 | 52.89 | 1,787,736 | +0.08(+0.15%) |
Jun 18, 2007 | 53.07 | 53.07 | 52.68 | 52.81 | 1,239,517 | -0.06(-0.12%) |
Jun 15, 2007 | 52.96 | 53.40 | 52.82 | 52.88 | 2,066,171 | +0.16(+0.29%) |
Jun 14, 2007 | 52.25 | 53.07 | 52.13 | 52.72 | 2,213,424 | +0.41(+0.79%) |
Jun 13, 2007 | 51.37 | 52.33 | 51.07 | 52.31 | 2,776,012 | +1.26(+2.46%) |
Jun 12, 2007 | 51.19 | 51.37 | 50.74 | 51.05 | 2,508,547 | -0.18(-0.35%) |
Jun 11, 2007 | 51.26 | 51.50 | 50.79 | 51.23 | 1,727,011 | -0.16(-0.31%) |
Jun 08, 2007 | 50.12 | 51.42 | 50.07 | 51.39 | 2,500,667 | +1.37(+2.73%) |
Jun 07, 2007 | 49.90 | 50.57 | 49.73 | 50.03 | 2,854,506 | -0.41(-0.82%) |
Jun 06, 2007 | 50.59 | 50.65 | 50.25 | 50.44 | 1,228,856 | -0.15(-0.29%) |
Jun 05, 2007 | 50.75 | 50.81 | 50.36 | 50.59 | 1,334,088 | -0.16(-0.32%) |
Jun 04, 2007 | 50.91 | 50.91 | 50.54 | 50.75 | 1,316,929 | -0.17(-0.34%) |
Jun 01, 2007 | 50.64 | 51.11 | 50.61 | 50.93 | 1,618,851 | +0.45(+0.90%) |
May 31, 2007 | 50.91 | 50.91 | 50.01 | 50.47 | 2,593,963 | -0.37(-0.73%) |
May 30, 2007 | 50.56 | 50.88 | 50.31 | 50.84 | 1,068,778 | +0.12(+0.23%) |
May 29, 2007 | 50.74 | 51.26 | 50.51 | 50.73 | 1,627,813 | +0.03(+0.05%) |
May 25, 2007 | 50.21 | 50.76 | 50.11 | 50.70 | 1,211,241 | +0.65(+1.31%) |
May 24, 2007 | 50.53 | 50.71 | 49.94 | 50.05 | 1,764,558 | -0.35(-0.69%) |
May 23, 2007 | 50.69 | 50.97 | 50.29 | 50.40 | 1,539,276 | -0.26(-0.51%) |
May 22, 2007 | 50.68 | 50.87 | 50.42 | 50.66 | 1,086,857 | +0.20(+0.40%) |
May 21, 2007 | 49.61 | 50.86 | 49.61 | 50.45 | 2,606,707 | -0.39(-0.76%) |
May 18, 2007 | 51.01 | 51.39 | 50.69 | 50.84 | 2,507,310 | -0.08(-0.15%) |
May 17, 2007 | 50.54 | 51.10 | 50.23 | 50.92 | 2,353,006 | +0.17(+0.34%) |
May 16, 2007 | 50.03 | 50.75 | 49.83 | 50.75 | 1,408,247 | +0.87(+1.75%) |
May 15, 2007 | 49.76 | 50.27 | 49.76 | 49.87 | 2,303,750 | +0.21(+0.43%) |
May 14, 2007 | 49.94 | 50.61 | 49.54 | 49.66 | 1,919,466 | -0.45(-0.89%) |
May 11, 2007 | 50.57 | 50.88 | 49.98 | 50.11 | 2,037,895 | -0.32(-0.64%) |
May 10, 2007 | 50.81 | 51.17 | 50.43 | 50.43 | 1,967,251 | -0.54(-1.07%) |
May 09, 2007 | 50.47 | 51.02 | 50.34 | 50.97 | 1,758,532 | +0.51(+1.01%) |
May 08, 2007 | 50.10 | 50.49 | 49.94 | 50.46 | 984,259 | +0.12(+0.23%) |
May 07, 2007 | 50.04 | 50.65 | 49.92 | 50.34 | 1,546,538 | +0.47(+0.95%) |
May 04, 2007 | 49.91 | 50.01 | 49.57 | 49.87 | 1,058,735 | +0.09(+0.18%) |
May 03, 2007 | 49.77 | 50.03 | 49.59 | 49.78 | 1,438,996 | +0.11(+0.22%) |
May 02, 2007 | 49.19 | 49.93 | 49.08 | 49.67 | 1,304,614 | +0.45(+0.92%) |