Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 55.40 | 60.00 | 54.80 | 59.40 | 33,468 | +4.60(+8.39%) |
Jul 30, 2007 | 56.40 | 57.40 | 54.40 | 54.80 | 29,579 | -2.20(-3.86%) |
Jul 27, 2007 | 57.20 | 58.80 | 56.20 | 57.00 | 16,509 | -0.80(-1.38%) |
Jul 26, 2007 | 58.40 | 59.60 | 57.20 | 57.80 | 28,538 | -0.60(-1.03%) |
Jul 25, 2007 | 59.00 | 60.00 | 58.40 | 58.40 | 16,081 | +0.00(+0.00%) |
Jul 24, 2007 | 59.20 | 60.00 | 58.40 | 58.40 | 14,252 | -1.40(-2.34%) |
Jul 23, 2007 | 60.20 | 60.40 | 59.20 | 59.80 | 13,114 | -0.40(-0.66%) |
Jul 20, 2007 | 60.40 | 61.00 | 59.60 | 60.20 | 18,113 | +0.20(+0.33%) |
Jul 19, 2007 | 60.20 | 61.40 | 60.00 | 60.00 | 14,664 | -0.20(-0.33%) |
Jul 18, 2007 | 60.20 | 61.00 | 60.00 | 60.20 | 13,187 | -1.20(-1.95%) |
Jul 17, 2007 | 61.60 | 62.80 | 61.20 | 61.40 | 14,208 | -0.40(-0.65%) |
Jul 16, 2007 | 61.00 | 62.60 | 60.60 | 61.80 | 19,058 | +0.80(+1.31%) |
Jul 13, 2007 | 61.80 | 62.00 | 60.80 | 61.00 | 10,623 | -1.40(-2.24%) |
Jul 12, 2007 | 62.60 | 62.60 | 60.20 | 62.40 | 23,168 | -0.20(-0.32%) |
Jul 11, 2007 | 63.00 | 63.00 | 60.60 | 62.60 | 13,184 | +0.20(+0.32%) |
Jul 10, 2007 | 61.40 | 63.00 | 60.00 | 62.40 | 22,844 | +0.00(+0.00%) |
Jul 09, 2007 | 61.60 | 63.20 | 61.20 | 62.40 | 41,578 | +1.40(+2.30%) |
Jul 06, 2007 | 59.80 | 61.00 | 59.20 | 61.00 | 35,675 | +0.80(+1.33%) |
Jul 05, 2007 | 60.60 | 61.00 | 59.80 | 60.20 | 16,692 | -0.80(-1.31%) |
Jul 03, 2007 | 60.00 | 61.40 | 59.80 | 61.00 | 18,362 | +1.40(+2.35%) |
Jul 02, 2007 | 57.80 | 59.80 | 57.80 | 59.60 | 22,583 | +1.60(+2.76%) |
Jun 29, 2007 | 57.80 | 58.40 | 57.60 | 58.00 | 18,505 | +0.00(+0.00%) |
Jun 28, 2007 | 58.20 | 59.60 | 57.60 | 58.00 | 17,960 | -0.60(-1.02%) |
Jun 27, 2007 | 58.00 | 59.00 | 58.00 | 58.60 | 15,076 | +0.80(+1.38%) |
Jun 26, 2007 | 60.00 | 60.60 | 57.80 | 57.80 | 37,925 | -2.20(-3.67%) |
Jun 25, 2007 | 61.40 | 62.00 | 59.80 | 60.00 | 22,674 | -1.40(-2.28%) |
Jun 22, 2007 | 61.00 | 61.40 | 60.00 | 61.40 | 328,703 | +0.40(+0.66%) |
Jun 21, 2007 | 60.60 | 61.80 | 60.00 | 61.00 | 27,204 | -0.20(-0.33%) |
Jun 20, 2007 | 62.00 | 64.40 | 61.00 | 61.20 | 57,090 | -0.80(-1.29%) |
Jun 19, 2007 | 60.80 | 62.20 | 59.80 | 62.00 | 27,085 | +0.80(+1.31%) |
Jun 18, 2007 | 63.80 | 63.80 | 59.80 | 61.20 | 45,745 | -2.40(-3.77%) |
Jun 15, 2007 | 63.40 | 63.60 | 61.20 | 63.60 | 31,725 | +2.00(+3.25%) |
Jun 14, 2007 | 60.80 | 61.60 | 59.00 | 61.60 | 30,135 | +1.20(+1.99%) |
Jun 13, 2007 | 60.20 | 61.60 | 60.00 | 60.40 | 33,185 | +0.40(+0.67%) |
Jun 12, 2007 | 58.60 | 61.60 | 58.00 | 60.00 | 33,805 | +1.60(+2.74%) |
Jun 11, 2007 | 60.20 | 60.20 | 58.20 | 58.40 | 26,600 | -1.80(-2.99%) |
Jun 08, 2007 | 61.00 | 61.00 | 60.00 | 60.20 | 14,610 | -1.00(-1.63%) |
Jun 07, 2007 | 62.80 | 62.80 | 61.00 | 61.20 | 28,703 | -1.80(-2.86%) |
Jun 06, 2007 | 63.20 | 64.00 | 61.40 | 63.00 | 30,860 | -0.60(-0.94%) |
Jun 05, 2007 | 64.20 | 64.20 | 61.80 | 63.60 | 29,874 | -0.60(-0.93%) |
Jun 04, 2007 | 63.00 | 66.00 | 63.00 | 64.20 | 47,802 | +1.40(+2.23%) |
Jun 01, 2007 | 65.40 | 66.00 | 60.80 | 62.80 | 106,108 | +4.60(+7.90%) |
May 31, 2007 | 59.20 | 60.00 | 57.20 | 58.20 | 17,956 | -0.60(-1.02%) |
May 30, 2007 | 58.60 | 60.00 | 58.32 | 58.80 | 20,958 | +0.20(+0.34%) |
May 29, 2007 | 60.00 | 60.20 | 58.00 | 58.60 | 14,598 | -0.80(-1.35%) |
May 25, 2007 | 58.00 | 59.40 | 57.80 | 59.40 | 16,287 | +1.60(+2.77%) |
May 24, 2007 | 59.20 | 60.20 | 57.20 | 57.80 | 17,209 | -1.40(-2.36%) |
May 23, 2007 | 59.40 | 60.80 | 59.00 | 59.20 | 11,884 | -0.60(-1.00%) |
May 22, 2007 | 59.00 | 61.00 | 59.00 | 59.80 | 22,616 | +0.20(+0.34%) |
May 21, 2007 | 58.40 | 62.00 | 58.40 | 59.60 | 35,230 | +1.60(+2.76%) |
May 18, 2007 | 57.60 | 58.80 | 57.60 | 58.00 | 18,645 | +1.00(+1.75%) |
May 17, 2007 | 58.00 | 59.60 | 57.00 | 57.00 | 34,026 | -0.20(-0.35%) |
May 16, 2007 | 57.80 | 58.80 | 57.00 | 57.20 | 21,565 | -0.40(-0.69%) |
May 15, 2007 | 58.80 | 60.00 | 57.40 | 57.60 | 30,796 | -0.60(-1.03%) |
May 14, 2007 | 62.00 | 62.80 | 57.80 | 58.20 | 31,244 | -3.60(-5.83%) |
May 11, 2007 | 60.64 | 62.60 | 58.40 | 61.80 | 23,030 | +1.40(+2.32%) |
May 10, 2007 | 64.00 | 66.00 | 60.40 | 60.40 | 36,531 | -3.60(-5.63%) |
May 09, 2007 | 65.60 | 66.00 | 63.00 | 64.00 | 17,760 | -1.60(-2.44%) |
May 08, 2007 | 64.80 | 65.60 | 62.00 | 65.60 | 35,778 | +0.60(+0.92%) |
May 07, 2007 | 65.80 | 67.00 | 64.00 | 65.00 | 31,635 | -1.00(-1.52%) |
May 04, 2007 | 66.60 | 67.00 | 63.80 | 66.00 | 46,347 | -0.60(-0.90%) |
May 03, 2007 | 67.00 | 69.00 | 65.20 | 66.60 | 81,759 | +4.00(+6.39%) |
May 02, 2007 | 57.60 | 63.00 | 57.40 | 62.60 | 43,825 | +5.40(+9.44%) |