Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 56.93 | 57.05 | 54.83 | 54.93 | 564,678 | -1.65(-2.91%) |
Jul 30, 2007 | 57.89 | 58.24 | 55.73 | 56.57 | 724,570 | +2.24(+4.12%) |
Jul 27, 2007 | 56.43 | 56.43 | 54.04 | 54.33 | 847,555 | -1.30(-2.34%) |
Jul 26, 2007 | 57.57 | 57.73 | 54.46 | 55.63 | 667,757 | -3.13(-5.33%) |
Jul 25, 2007 | 61.00 | 61.00 | 57.75 | 58.76 | 670,232 | -1.67(-2.77%) |
Jul 24, 2007 | 60.23 | 62.17 | 59.63 | 60.44 | 1,125,698 | +1.65(+2.80%) |
Jul 23, 2007 | 58.29 | 59.61 | 58.21 | 58.79 | 259,097 | +0.61(+1.05%) |
Jul 20, 2007 | 59.58 | 59.58 | 57.53 | 58.18 | 403,064 | -1.53(-2.57%) |
Jul 19, 2007 | 59.21 | 60.17 | 59.10 | 59.71 | 417,913 | +1.00(+1.71%) |
Jul 18, 2007 | 59.43 | 59.87 | 58.32 | 58.71 | 651,618 | +0.06(+0.10%) |
Jul 17, 2007 | 58.75 | 59.45 | 58.50 | 58.65 | 416,192 | -0.07(-0.13%) |
Jul 16, 2007 | 58.82 | 59.29 | 58.36 | 58.73 | 305,257 | -0.42(-0.71%) |
Jul 13, 2007 | 59.02 | 59.37 | 58.48 | 59.15 | 233,704 | +0.38(+0.65%) |
Jul 12, 2007 | 58.26 | 58.95 | 57.81 | 58.76 | 326,562 | +0.98(+1.69%) |
Jul 11, 2007 | 55.67 | 57.89 | 55.59 | 57.79 | 605,027 | +1.99(+3.56%) |
Jul 10, 2007 | 56.75 | 58.17 | 54.70 | 55.80 | 1,389,422 | -3.25(-5.51%) |
Jul 09, 2007 | 58.33 | 59.06 | 58.32 | 59.05 | 322,688 | +1.03(+1.78%) |
Jul 06, 2007 | 57.94 | 58.39 | 57.26 | 58.02 | 163,119 | +0.24(+0.42%) |
Jul 05, 2007 | 57.83 | 58.03 | 57.43 | 57.78 | 234,350 | -0.10(-0.18%) |
Jul 03, 2007 | 57.77 | 58.18 | 57.66 | 57.88 | 84,034 | +0.11(+0.19%) |
Jul 02, 2007 | 56.27 | 57.79 | 56.27 | 57.77 | 251,135 | +1.75(+3.12%) |
Jun 29, 2007 | 57.05 | 57.45 | 55.94 | 56.02 | 317,739 | -0.72(-1.26%) |
Jun 28, 2007 | 56.50 | 57.60 | 56.46 | 56.74 | 163,119 | +0.41(+0.73%) |
Jun 27, 2007 | 55.77 | 56.37 | 55.32 | 56.33 | 271,364 | +0.01(+0.02%) |
Jun 26, 2007 | 56.93 | 57.01 | 56.23 | 56.32 | 346,037 | -0.38(-0.67%) |
Jun 25, 2007 | 57.21 | 57.71 | 56.36 | 56.70 | 365,405 | -0.57(-0.99%) |
Jun 22, 2007 | 57.03 | 57.70 | 56.46 | 57.27 | 576,191 | +0.23(+0.41%) |
Jun 21, 2007 | 56.45 | 57.20 | 55.76 | 57.04 | 288,795 | +0.26(+0.46%) |
Jun 20, 2007 | 57.67 | 57.97 | 56.66 | 56.78 | 283,737 | -0.76(-1.32%) |
Jun 19, 2007 | 57.18 | 57.79 | 56.84 | 57.54 | 322,903 | +0.17(+0.29%) |
Jun 18, 2007 | 57.64 | 57.67 | 56.60 | 57.37 | 401,988 | -0.34(-0.60%) |
Jun 15, 2007 | 59.48 | 59.75 | 57.57 | 57.71 | 523,683 | +0.38(+0.66%) |
Jun 14, 2007 | 56.71 | 57.57 | 56.69 | 57.33 | 358,949 | +0.57(+1.00%) |
Jun 13, 2007 | 55.41 | 56.92 | 55.21 | 56.77 | 387,463 | +1.38(+2.50%) |
Jun 12, 2007 | 55.48 | 55.87 | 54.98 | 55.38 | 604,382 | -0.26(-0.47%) |
Jun 11, 2007 | 56.09 | 56.26 | 55.18 | 55.64 | 150,853 | -0.49(-0.88%) |
Jun 08, 2007 | 55.25 | 56.37 | 54.88 | 56.13 | 154,511 | +0.60(+1.09%) |
Jun 07, 2007 | 57.02 | 57.32 | 55.37 | 55.53 | 296,649 | -1.79(-3.13%) |
Jun 06, 2007 | 57.19 | 57.75 | 56.65 | 57.32 | 458,263 | -0.08(-0.15%) |
Jun 05, 2007 | 57.68 | 57.74 | 56.78 | 57.41 | 371,323 | -0.61(-1.06%) |
Jun 04, 2007 | 57.11 | 58.05 | 57.09 | 58.02 | 325,055 | +0.70(+1.22%) |
Jun 01, 2007 | 56.60 | 57.58 | 56.60 | 57.32 | 524,974 | +0.90(+1.60%) |
May 31, 2007 | 56.13 | 56.91 | 56.11 | 56.42 | 329,790 | +0.14(+0.25%) |
May 30, 2007 | 55.76 | 56.47 | 55.69 | 56.28 | 463,105 | +0.09(+0.17%) |
May 29, 2007 | 55.71 | 56.43 | 55.02 | 56.19 | 427,059 | +1.28(+2.34%) |
May 25, 2007 | 54.68 | 55.08 | 54.53 | 54.91 | 224,558 | +0.35(+0.65%) |
May 24, 2007 | 55.35 | 55.95 | 54.15 | 54.55 | 442,015 | -0.82(-1.48%) |
May 23, 2007 | 54.86 | 55.87 | 54.65 | 55.37 | 577,052 | +0.54(+0.98%) |
May 22, 2007 | 54.39 | 55.02 | 54.38 | 54.83 | 349,373 | +0.52(+0.96%) |
May 21, 2007 | 53.91 | 54.37 | 53.59 | 54.31 | 586,951 | +0.44(+0.81%) |
May 18, 2007 | 53.93 | 54.14 | 53.36 | 53.88 | 247,477 | -0.03(-0.05%) |
May 17, 2007 | 53.79 | 54.20 | 53.49 | 53.90 | 604,167 | +0.07(+0.12%) |
May 16, 2007 | 53.60 | 54.02 | 53.26 | 53.84 | 356,582 | +0.24(+0.45%) |
May 15, 2007 | 54.46 | 54.57 | 53.54 | 53.60 | 413,040 | -0.93(-1.70%) |
May 14, 2007 | 54.90 | 55.10 | 54.20 | 54.53 | 383,374 | -0.54(-0.98%) |
May 11, 2007 | 54.17 | 55.23 | 54.13 | 55.07 | 283,415 | +1.12(+2.08%) |
May 10, 2007 | 54.85 | 54.88 | 53.76 | 53.94 | 344,100 | -1.14(-2.08%) |
May 09, 2007 | 54.49 | 55.35 | 54.37 | 55.08 | 268,781 | +0.43(+0.78%) |
May 08, 2007 | 54.13 | 54.73 | 53.75 | 54.66 | 296,757 | -0.08(-0.15%) |
May 07, 2007 | 55.35 | 55.69 | 54.60 | 54.74 | 390,906 | -0.87(-1.57%) |
May 04, 2007 | 56.13 | 56.41 | 55.20 | 55.61 | 371,968 | -0.47(-0.85%) |
May 03, 2007 | 55.30 | 56.23 | 55.30 | 56.09 | 363,361 | +0.76(+1.38%) |
May 02, 2007 | 54.75 | 55.99 | 54.75 | 55.33 | 300,308 | +0.71(+1.29%) |