Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 54.46 | 54.78 | 53.32 | 53.37 | 316,152 | -0.20(-0.38%) |
Jul 30, 2007 | 52.91 | 53.76 | 52.54 | 53.57 | 299,896 | +1.11(+2.11%) |
Jul 27, 2007 | 53.22 | 53.88 | 52.25 | 52.46 | 435,080 | -1.08(-2.01%) |
Jul 26, 2007 | 54.31 | 54.52 | 52.59 | 53.54 | 888,091 | -2.02(-3.63%) |
Jul 25, 2007 | 56.45 | 56.51 | 54.66 | 55.55 | 420,247 | -0.64(-1.15%) |
Jul 24, 2007 | 57.15 | 57.16 | 55.93 | 56.20 | 137,244 | -1.31(-2.28%) |
Jul 23, 2007 | 57.76 | 57.76 | 57.37 | 57.51 | 175,296 | +0.02(+0.03%) |
Jul 20, 2007 | 58.11 | 58.11 | 57.13 | 57.49 | 260,429 | -0.81(-1.40%) |
Jul 19, 2007 | 58.22 | 58.38 | 57.94 | 58.31 | 158,656 | +0.21(+0.35%) |
Jul 18, 2007 | 57.38 | 58.12 | 57.38 | 58.10 | 134,148 | +0.16(+0.27%) |
Jul 17, 2007 | 57.76 | 58.22 | 57.76 | 57.94 | 155,303 | +0.40(+0.70%) |
Jul 16, 2007 | 57.94 | 58.07 | 57.37 | 57.54 | 149,498 | -0.44(-0.76%) |
Jul 13, 2007 | 57.62 | 58.11 | 57.51 | 57.98 | 235,018 | +0.67(+1.16%) |
Jul 12, 2007 | 56.90 | 57.32 | 56.88 | 57.31 | 708,667 | +1.35(+2.41%) |
Jul 11, 2007 | 55.90 | 56.14 | 55.48 | 55.97 | 452,623 | +0.53(+0.95%) |
Jul 10, 2007 | 55.93 | 56.10 | 55.44 | 55.44 | 208,575 | -0.89(-1.58%) |
Jul 09, 2007 | 56.44 | 56.54 | 56.10 | 56.33 | 109,511 | +0.24(+0.43%) |
Jul 06, 2007 | 55.66 | 56.21 | 55.59 | 56.09 | 99,579 | +0.42(+0.75%) |
Jul 05, 2007 | 55.74 | 55.75 | 55.38 | 55.67 | 199,804 | +0.19(+0.35%) |
Jul 03, 2007 | 55.65 | 55.65 | 55.41 | 55.48 | 210,639 | +0.15(+0.27%) |
Jul 02, 2007 | 54.77 | 55.39 | 54.77 | 55.33 | 147,821 | +0.89(+1.64%) |
Jun 29, 2007 | 54.49 | 54.99 | 54.14 | 54.44 | 81,521 | +0.33(+0.62%) |
Jun 28, 2007 | 54.25 | 54.51 | 54.06 | 54.11 | 176,457 | +0.04(+0.07%) |
Jun 27, 2007 | 53.20 | 54.09 | 52.87 | 54.07 | 99,966 | +0.49(+0.91%) |
Jun 26, 2007 | 54.66 | 54.76 | 53.55 | 53.58 | 81,263 | -0.87(-1.59%) |
Jun 25, 2007 | 54.92 | 55.16 | 54.37 | 54.45 | 68,235 | -0.64(-1.17%) |
Jun 22, 2007 | 55.10 | 55.40 | 54.77 | 55.09 | 66,945 | -0.19(-0.35%) |
Jun 21, 2007 | 54.95 | 55.32 | 54.23 | 55.28 | 248,949 | +0.41(+0.75%) |
Jun 20, 2007 | 55.73 | 55.83 | 54.79 | 54.87 | 197,611 | -0.74(-1.32%) |
Jun 19, 2007 | 55.31 | 55.64 | 55.01 | 55.61 | 122,281 | +0.35(+0.63%) |
Jun 18, 2007 | 55.76 | 55.76 | 55.23 | 55.26 | 99,837 | +0.01(+0.01%) |
Jun 15, 2007 | 55.52 | 55.68 | 55.25 | 55.25 | 92,743 | +0.43(+0.78%) |
Jun 14, 2007 | 54.58 | 55.04 | 54.58 | 54.83 | 68,622 | +0.48(+0.89%) |
Jun 13, 2007 | 53.45 | 54.35 | 53.45 | 54.34 | 108,995 | +1.15(+2.17%) |
Jun 12, 2007 | 53.49 | 53.90 | 53.14 | 53.19 | 195,418 | -0.58(-1.08%) |
Jun 11, 2007 | 53.77 | 57.77 | 53.63 | 53.77 | 358,461 | -0.43(-0.80%) |
Jun 08, 2007 | 53.14 | 54.21 | 53.04 | 54.21 | 268,942 | +0.90(+1.69%) |
Jun 07, 2007 | 54.42 | 54.57 | 53.28 | 53.31 | 129,247 | -1.20(-2.20%) |
Jun 06, 2007 | 54.97 | 54.97 | 54.35 | 54.51 | 91,840 | -0.81(-1.46%) |
Jun 05, 2007 | 55.38 | 55.49 | 55.04 | 55.31 | 76,490 | -0.19(-0.34%) |
Jun 04, 2007 | 55.44 | 55.51 | 55.31 | 55.50 | 67,977 | -0.09(-0.15%) |
Jun 01, 2007 | 55.31 | 55.66 | 55.21 | 55.59 | 671,131 | +0.71(+1.29%) |
May 31, 2007 | 54.92 | 55.23 | 54.78 | 54.88 | 42,695 | +0.23(+0.43%) |
May 30, 2007 | 53.61 | 54.70 | 53.54 | 54.65 | 68,493 | +0.74(+1.37%) |
May 29, 2007 | 54.23 | 54.29 | 53.71 | 53.91 | 69,009 | -0.16(-0.30%) |
May 25, 2007 | 53.66 | 54.08 | 53.57 | 54.07 | 49,531 | +0.85(+1.59%) |
May 24, 2007 | 54.11 | 54.58 | 53.16 | 53.23 | 102,933 | -0.91(-1.68%) |
May 23, 2007 | 54.38 | 54.67 | 54.07 | 54.14 | 160,204 | +0.14(+0.26%) |
May 22, 2007 | 54.35 | 54.36 | 53.93 | 54.00 | 126,151 | -0.24(-0.44%) |
May 21, 2007 | 54.22 | 54.55 | 54.14 | 54.24 | 243,918 | +0.06(+0.11%) |
May 18, 2007 | 53.87 | 54.21 | 53.87 | 54.18 | 237,211 | +0.47(+0.87%) |
May 17, 2007 | 53.48 | 53.93 | 53.20 | 53.71 | 129,376 | +0.07(+0.13%) |
May 16, 2007 | 53.65 | 53.68 | 53.10 | 53.64 | 183,035 | +0.09(+0.17%) |
May 15, 2007 | 53.49 | 53.97 | 53.28 | 53.55 | 90,292 | +0.31(+0.58%) |
May 14, 2007 | 53.63 | 53.80 | 53.02 | 53.24 | 83,456 | -0.30(-0.56%) |
May 11, 2007 | 53.14 | 53.59 | 53.14 | 53.54 | 81,134 | +0.78(+1.47%) |
May 10, 2007 | 53.52 | 53.54 | 52.62 | 52.76 | 287,517 | -0.99(-1.85%) |
May 09, 2007 | 53.13 | 53.76 | 53.13 | 53.76 | 41,663 | +0.53(+1.01%) |
May 08, 2007 | 52.95 | 53.25 | 52.74 | 53.22 | 75,458 | +0.06(+0.12%) |
May 07, 2007 | 53.03 | 53.25 | 52.87 | 53.16 | 46,694 | +0.64(+1.21%) |
May 04, 2007 | 52.56 | 52.71 | 52.26 | 52.52 | 110,285 | +0.22(+0.41%) |
May 03, 2007 | 52.22 | 52.42 | 51.90 | 52.31 | 58,432 | +0.42(+0.81%) |
May 02, 2007 | 51.24 | 52.04 | 51.24 | 51.89 | 62,430 | +0.82(+1.61%) |