Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 54.64 | 55.90 | 53.36 | 53.54 | 1,465,242 | -0.66(-1.21%) |
Jul 30, 2007 | 54.35 | 54.76 | 53.34 | 54.20 | 1,304,449 | +0.12(+0.23%) |
Jul 27, 2007 | 54.46 | 55.23 | 53.55 | 54.07 | 1,349,094 | -0.52(-0.95%) |
Jul 26, 2007 | 54.77 | 55.42 | 53.71 | 54.59 | 1,805,451 | -1.29(-2.30%) |
Jul 25, 2007 | 55.90 | 56.08 | 54.86 | 55.88 | 1,115,567 | +0.73(+1.32%) |
Jul 24, 2007 | 55.86 | 56.25 | 54.75 | 55.15 | 1,429,472 | -1.70(-2.99%) |
Jul 23, 2007 | 57.67 | 57.76 | 56.65 | 56.85 | 1,115,689 | -0.69(-1.20%) |
Jul 20, 2007 | 58.64 | 58.64 | 57.17 | 57.54 | 1,193,228 | -1.09(-1.87%) |
Jul 19, 2007 | 58.72 | 58.92 | 57.77 | 58.64 | 963,809 | +0.14(+0.24%) |
Jul 18, 2007 | 57.10 | 58.67 | 56.92 | 58.50 | 1,082,230 | +1.55(+2.72%) |
Jul 17, 2007 | 56.68 | 57.98 | 56.68 | 56.95 | 1,054,481 | +0.81(+1.43%) |
Jul 16, 2007 | 57.12 | 57.30 | 55.91 | 56.14 | 906,255 | -1.21(-2.11%) |
Jul 13, 2007 | 57.32 | 57.90 | 57.27 | 57.35 | 886,956 | -0.11(-0.18%) |
Jul 12, 2007 | 57.00 | 57.46 | 56.58 | 57.45 | 1,373,699 | +0.57(+1.00%) |
Jul 11, 2007 | 56.30 | 56.91 | 56.06 | 56.88 | 984,250 | +0.37(+0.65%) |
Jul 10, 2007 | 56.67 | 57.06 | 56.32 | 56.52 | 1,026,446 | -0.58(-1.01%) |
Jul 09, 2007 | 55.65 | 57.32 | 55.57 | 57.10 | 1,276,362 | +1.35(+2.42%) |
Jul 06, 2007 | 56.02 | 56.02 | 55.33 | 55.75 | 909,110 | +0.07(+0.13%) |
Jul 05, 2007 | 55.56 | 55.85 | 55.03 | 55.68 | 1,103,585 | +0.26(+0.47%) |
Jul 03, 2007 | 55.60 | 55.76 | 55.30 | 55.41 | 615,856 | -0.11(-0.19%) |
Jul 02, 2007 | 54.67 | 55.52 | 54.67 | 55.52 | 1,157,718 | +0.88(+1.62%) |
Jun 29, 2007 | 54.38 | 54.93 | 54.28 | 54.63 | 1,328,824 | +1.04(+1.94%) |
Jun 28, 2007 | 54.07 | 54.63 | 53.23 | 53.59 | 1,957,082 | +0.07(+0.13%) |
Jun 27, 2007 | 52.30 | 53.59 | 52.16 | 53.52 | 3,147,798 | +0.35(+0.66%) |
Jun 26, 2007 | 54.88 | 54.94 | 52.94 | 53.17 | 2,271,178 | -1.97(-3.57%) |
Jun 25, 2007 | 55.34 | 55.93 | 54.63 | 55.14 | 1,880,342 | -0.20(-0.36%) |
Jun 22, 2007 | 57.38 | 56.39 | 54.91 | 55.34 | 1,812,282 | -1.15(-2.03%) |
Jun 21, 2007 | 55.19 | 56.58 | 54.88 | 56.49 | 1,370,575 | +1.60(+2.92%) |
Jun 20, 2007 | 56.65 | 56.81 | 54.84 | 54.89 | 1,147,207 | -1.59(-2.81%) |
Jun 19, 2007 | 56.59 | 57.13 | 56.27 | 56.47 | 1,363,151 | -0.45(-0.78%) |
Jun 18, 2007 | 56.92 | 57.29 | 56.53 | 56.92 | 948,736 | +0.32(+0.57%) |
Jun 15, 2007 | 56.24 | 56.72 | 56.01 | 56.60 | 1,099,588 | +1.00(+1.80%) |
Jun 14, 2007 | 54.82 | 55.85 | 54.75 | 55.60 | 1,089,424 | +0.92(+1.68%) |
Jun 13, 2007 | 54.09 | 54.96 | 53.75 | 54.68 | 1,168,562 | +0.38(+0.69%) |
Jun 12, 2007 | 54.46 | 55.18 | 53.99 | 54.30 | 1,275,906 | -0.26(-0.48%) |
Jun 11, 2007 | 54.28 | 55.23 | 53.86 | 54.56 | 1,371,145 | +0.35(+0.65%) |
Jun 08, 2007 | 53.29 | 54.25 | 53.01 | 54.21 | 941,384 | +0.54(+1.01%) |
Jun 07, 2007 | 55.37 | 56.06 | 53.48 | 53.67 | 1,528,661 | -1.92(-3.45%) |
Jun 06, 2007 | 56.58 | 56.58 | 55.33 | 55.59 | 1,523,927 | -1.09(-1.93%) |
Jun 05, 2007 | 56.81 | 56.91 | 55.97 | 56.68 | 1,679,029 | -0.67(-1.18%) |
Jun 04, 2007 | 55.39 | 57.54 | 55.33 | 57.36 | 2,029,506 | +2.04(+3.69%) |
Jun 01, 2007 | 55.39 | 55.97 | 55.13 | 55.32 | 1,662,816 | -0.11(-0.19%) |
May 31, 2007 | 56.25 | 56.38 | 54.98 | 55.42 | 2,229,365 | -0.74(-1.33%) |
May 30, 2007 | 55.07 | 56.17 | 54.73 | 56.17 | 1,623,859 | +1.09(+1.99%) |
May 29, 2007 | 56.25 | 56.25 | 54.65 | 55.07 | 1,286,412 | -0.04(-0.06%) |
May 25, 2007 | 54.96 | 55.38 | 54.70 | 55.11 | 1,020,336 | +0.92(+1.70%) |
May 24, 2007 | 55.32 | 55.74 | 54.03 | 54.19 | 1,479,819 | -0.96(-1.75%) |
May 23, 2007 | 55.39 | 55.87 | 55.07 | 55.15 | 1,615,523 | -0.01(-0.02%) |
May 22, 2007 | 55.79 | 55.90 | 55.03 | 55.16 | 1,355,614 | -0.58(-1.04%) |
May 21, 2007 | 55.07 | 56.10 | 54.77 | 55.74 | 2,350,366 | +0.74(+1.34%) |
May 18, 2007 | 54.61 | 55.19 | 54.51 | 55.00 | 1,609,014 | +0.53(+0.96%) |
May 17, 2007 | 53.33 | 54.74 | 53.10 | 54.48 | 1,357,232 | +1.00(+1.87%) |
May 16, 2007 | 52.87 | 53.48 | 52.57 | 53.48 | 1,645,556 | +0.37(+0.69%) |
May 15, 2007 | 53.41 | 53.75 | 52.97 | 53.11 | 1,917,226 | -0.22(-0.41%) |
May 14, 2007 | 52.64 | 53.71 | 52.50 | 53.33 | 2,479,012 | +0.87(+1.65%) |
May 11, 2007 | 51.77 | 52.67 | 51.75 | 52.46 | 1,865,665 | +0.91(+1.77%) |
May 10, 2007 | 51.71 | 52.15 | 51.39 | 51.55 | 1,633,794 | -0.27(-0.52%) |
May 09, 2007 | 52.19 | 52.28 | 51.13 | 51.82 | 1,487,167 | -0.58(-1.10%) |
May 08, 2007 | 52.77 | 52.77 | 51.69 | 52.40 | 1,341,568 | +0.00(+0.00%) |
May 07, 2007 | 52.69 | 52.61 | 52.15 | 52.40 | 1,895,948 | -0.29(-0.55%) |
May 04, 2007 | 53.41 | 53.65 | 52.41 | 52.69 | 1,378,908 | -0.51(-0.95%) |
May 03, 2007 | 53.60 | 53.47 | 51.95 | 53.20 | 1,662,160 | -0.26(-0.49%) |
May 02, 2007 | 53.08 | 53.70 | 52.90 | 53.46 | 2,134,766 | +0.64(+1.21%) |