Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 49.82 | 49.82 | 49.27 | 49.45 | 2,910,691 | +0.21(+0.43%) |
Jul 30, 2007 | 49.79 | 49.95 | 48.91 | 49.24 | 3,571,544 | -0.26(-0.53%) |
Jul 27, 2007 | 50.39 | 50.95 | 49.50 | 49.50 | 2,568,624 | -1.03(-2.04%) |
Jul 26, 2007 | 51.00 | 51.10 | 49.92 | 50.53 | 3,545,079 | -0.65(-1.27%) |
Jul 25, 2007 | 51.30 | 51.85 | 50.84 | 51.18 | 2,610,570 | +0.01(+0.02%) |
Jul 24, 2007 | 51.54 | 51.81 | 51.17 | 51.17 | 28,437 | -0.53(-1.03%) |
Jul 23, 2007 | 52.02 | 52.27 | 51.56 | 51.70 | 1,912,110 | -0.40(-0.77%) |
Jul 20, 2007 | 51.90 | 52.30 | 51.86 | 52.10 | 1,984,185 | +0.31(+0.60%) |
Jul 19, 2007 | 51.84 | 51.99 | 51.57 | 51.79 | 1,363,969 | -0.20(-0.38%) |
Jul 18, 2007 | 51.30 | 51.99 | 51.28 | 51.99 | 1,830,172 | +0.37(+0.72%) |
Jul 17, 2007 | 51.60 | 51.80 | 51.52 | 51.62 | 1,070,437 | -0.04(-0.08%) |
Jul 16, 2007 | 51.87 | 52.00 | 51.55 | 51.66 | 4,577,094 | -0.43(-0.83%) |
Jul 13, 2007 | 51.89 | 52.27 | 51.79 | 52.09 | 1,550,562 | +0.25(+0.48%) |
Jul 12, 2007 | 51.39 | 51.86 | 51.30 | 51.84 | 2,445,167 | +0.40(+0.78%) |
Jul 11, 2007 | 51.51 | 51.64 | 51.24 | 51.44 | 2,757,557 | -0.08(-0.16%) |
Jul 10, 2007 | 51.19 | 51.98 | 51.19 | 51.52 | 1,920,080 | +0.12(+0.23%) |
Jul 09, 2007 | 51.70 | 51.70 | 51.25 | 51.40 | 2,048,439 | -0.11(-0.21%) |
Jul 06, 2007 | 51.64 | 51.94 | 51.33 | 51.51 | 1,159,513 | -0.28(-0.54%) |
Jul 05, 2007 | 51.66 | 51.99 | 51.02 | 51.79 | 2,657,620 | -0.44(-0.84%) |
Jul 03, 2007 | 52.00 | 52.48 | 51.88 | 52.23 | 1,497,648 | +0.34(+0.66%) |
Jul 02, 2007 | 51.98 | 51.98 | 51.43 | 51.89 | 5,271,847 | +0.00(+0.00%) |
Jun 29, 2007 | 51.98 | 51.98 | 51.43 | 51.89 | 5,271,847 | -0.09(-0.17%) |
Jun 28, 2007 | 52.60 | 52.62 | 51.91 | 51.98 | 2,573,864 | -0.91(-1.72%) |
Jun 27, 2007 | 52.46 | 52.92 | 52.20 | 52.89 | 3,217,342 | +0.43(+0.82%) |
Jun 26, 2007 | 52.29 | 52.80 | 52.28 | 52.46 | 1,933,595 | +0.27(+0.52%) |
Jun 25, 2007 | 52.03 | 52.65 | 52.03 | 52.19 | 1,645,905 | +0.08(+0.15%) |
Jun 22, 2007 | 52.34 | 52.45 | 51.70 | 52.11 | 2,249,862 | -0.27(-0.52%) |
Jun 21, 2007 | 52.20 | 52.60 | 51.73 | 52.38 | 1,947,527 | +0.03(+0.06%) |
Jun 20, 2007 | 52.50 | 52.60 | 52.25 | 52.35 | 2,022,614 | -0.09(-0.17%) |
Jun 19, 2007 | 52.90 | 52.90 | 52.32 | 52.44 | 3,899,678 | -0.50(-0.94%) |
Jun 18, 2007 | 53.02 | 53.48 | 52.85 | 52.94 | 2,235,803 | -0.17(-0.32%) |
Jun 15, 2007 | 52.91 | 53.15 | 52.70 | 53.11 | 4,447,269 | +0.20(+0.38%) |
Jun 14, 2007 | 52.85 | 52.99 | 52.47 | 52.91 | 1,795,225 | -0.08(-0.15%) |
Jun 13, 2007 | 52.10 | 52.99 | 52.10 | 52.99 | 2,403,905 | +1.07(+2.06%) |
Jun 12, 2007 | 51.76 | 52.43 | 51.52 | 51.92 | 3,795,404 | +0.31(+0.60%) |
Jun 11, 2007 | 51.95 | 51.98 | 51.60 | 51.61 | 1,768,621 | -0.21(-0.41%) |
Jun 08, 2007 | 51.16 | 52.00 | 51.16 | 51.82 | 2,212,259 | +0.54(+1.05%) |
Jun 07, 2007 | 52.00 | 52.16 | 50.84 | 51.28 | 3,747,317 | -0.69(-1.33%) |
Jun 06, 2007 | 52.67 | 52.75 | 51.86 | 51.97 | 3,653,801 | -0.80(-1.52%) |
Jun 05, 2007 | 53.18 | 53.24 | 52.77 | 52.77 | 2,703,451 | -0.39(-0.73%) |
Jun 04, 2007 | 53.41 | 53.52 | 52.83 | 53.16 | 2,612,175 | -0.71(-1.32%) |
Jun 01, 2007 | 53.70 | 53.99 | 53.36 | 53.87 | 1,937,085 | +0.06(+0.11%) |
May 31, 2007 | 54.15 | 54.44 | 53.71 | 53.81 | 1,791,819 | -0.34(-0.63%) |
May 30, 2007 | 53.95 | 54.35 | 53.61 | 54.15 | 2,442,686 | -0.10(-0.18%) |
May 29, 2007 | 53.70 | 54.67 | 53.70 | 54.25 | 3,791,629 | +0.69(+1.29%) |
May 25, 2007 | 53.65 | 53.87 | 53.51 | 53.56 | 2,887,763 | +0.05(+0.09%) |
May 24, 2007 | 54.16 | 54.26 | 53.45 | 53.51 | 1,889,356 | -0.43(-0.80%) |
May 23, 2007 | 54.00 | 54.04 | 53.59 | 53.94 | 1,641,826 | +0.15(+0.28%) |
May 22, 2007 | 53.90 | 54.11 | 53.76 | 53.79 | 1,377,803 | -0.19(-0.35%) |
May 21, 2007 | 54.48 | 54.48 | 53.86 | 53.98 | 1,436,305 | +0.00(+0.00%) |
May 18, 2007 | 54.48 | 54.48 | 53.86 | 53.98 | 1,436,305 | -0.50(-0.92%) |
May 17, 2007 | 54.24 | 54.48 | 53.81 | 54.48 | 1,238,981 | +0.24(+0.44%) |
May 16, 2007 | 53.50 | 54.24 | 53.49 | 54.24 | 1,542,045 | +0.44(+0.82%) |
May 15, 2007 | 53.50 | 53.80 | 53.32 | 53.80 | 1,311,553 | +0.46(+0.86%) |
May 14, 2007 | 53.08 | 53.55 | 52.80 | 53.34 | 1,459,522 | +0.41(+0.77%) |
May 11, 2007 | 52.57 | 53.06 | 52.50 | 52.93 | 2,524,185 | +0.20(+0.38%) |
May 10, 2007 | 53.05 | 53.12 | 52.71 | 52.73 | 1,774,418 | -0.39(-0.73%) |
May 09, 2007 | 53.30 | 53.41 | 52.80 | 53.12 | 1,654,716 | -0.36(-0.67%) |
May 08, 2007 | 53.53 | 53.53 | 53.11 | 53.48 | 1,711,224 | -0.05(-0.09%) |
May 07, 2007 | 53.75 | 53.92 | 53.20 | 53.53 | 920,660 | -0.11(-0.21%) |
May 04, 2007 | 53.24 | 54.01 | 53.24 | 53.64 | 2,205,753 | +0.52(+0.98%) |
May 03, 2007 | 53.09 | 53.43 | 52.75 | 53.12 | 2,355,467 | +0.42(+0.80%) |
May 02, 2007 | 52.53 | 52.76 | 52.26 | 52.70 | 1,863,719 | -0.10(-0.19%) |