Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 53.01 | 53.10 | 51.83 | 51.96 | 3,871,638 | -0.61(-1.17%) |
Jul 30, 2007 | 52.39 | 52.76 | 51.93 | 52.57 | 1,987,355 | +0.55(+1.06%) |
Jul 27, 2007 | 52.77 | 53.15 | 51.95 | 52.02 | 2,726,482 | -0.97(-1.84%) |
Jul 26, 2007 | 53.19 | 53.85 | 52.35 | 52.99 | 5,746,252 | -1.20(-2.22%) |
Jul 25, 2007 | 54.32 | 54.34 | 53.67 | 54.20 | 5,054,240 | +0.28(+0.53%) |
Jul 24, 2007 | 54.55 | 54.67 | 53.74 | 53.91 | 2,124,612 | -0.91(-1.66%) |
Jul 23, 2007 | 54.78 | 55.04 | 54.58 | 54.82 | 2,318,468 | +0.28(+0.52%) |
Jul 20, 2007 | 54.90 | 55.12 | 54.30 | 54.54 | 847,290 | -0.59(-1.07%) |
Jul 19, 2007 | 54.98 | 55.24 | 54.95 | 55.13 | 470,857 | +0.24(+0.43%) |
Jul 18, 2007 | 54.72 | 54.98 | 54.42 | 54.89 | 966,805 | -0.17(-0.32%) |
Jul 17, 2007 | 55.05 | 55.28 | 54.98 | 55.07 | 1,219,525 | +0.02(+0.04%) |
Jul 16, 2007 | 54.99 | 55.21 | 54.90 | 55.05 | 1,211,856 | +0.08(+0.15%) |
Jul 13, 2007 | 54.84 | 55.14 | 54.80 | 54.96 | 2,360,065 | +0.11(+0.20%) |
Jul 12, 2007 | 54.05 | 54.85 | 54.02 | 54.85 | 1,024,889 | +1.07(+1.98%) |
Jul 11, 2007 | 53.44 | 53.80 | 53.31 | 53.79 | 1,322,076 | +0.34(+0.65%) |
Jul 10, 2007 | 53.86 | 54.03 | 53.43 | 53.44 | 988,349 | -0.65(-1.20%) |
Jul 09, 2007 | 54.13 | 54.22 | 53.95 | 54.10 | 2,178,204 | +0.02(+0.03%) |
Jul 06, 2007 | 53.84 | 54.13 | 53.77 | 54.08 | 2,262,293 | +0.16(+0.30%) |
Jul 05, 2007 | 53.89 | 53.95 | 53.64 | 53.92 | 2,097,721 | -0.01(-0.01%) |
Jul 03, 2007 | 53.76 | 53.94 | 53.74 | 53.93 | 1,153,767 | +0.23(+0.43%) |
Jul 02, 2007 | 53.42 | 53.70 | 53.34 | 53.70 | 1,829,314 | +0.62(+1.17%) |
Jun 29, 2007 | 53.38 | 53.61 | 52.75 | 53.08 | 4,207,487 | -0.40(-0.75%) |
Jun 28, 2007 | 53.53 | 53.82 | 53.41 | 53.47 | 960,511 | -0.02(-0.03%) |
Jun 27, 2007 | 52.65 | 53.51 | 52.65 | 53.49 | 1,831,702 | +0.67(+1.28%) |
Jun 26, 2007 | 53.38 | 53.51 | 52.82 | 52.82 | 1,812,961 | -0.34(-0.63%) |
Jun 25, 2007 | 53.39 | 53.73 | 52.98 | 53.15 | 2,358,381 | -0.21(-0.40%) |
Jun 22, 2007 | 53.80 | 53.88 | 53.19 | 53.37 | 916,568 | -0.63(-1.16%) |
Jun 21, 2007 | 53.71 | 54.03 | 53.43 | 54.00 | 1,445,383 | +0.28(+0.51%) |
Jun 20, 2007 | 54.50 | 54.52 | 53.64 | 53.72 | 1,323,773 | -0.64(-1.18%) |
Jun 19, 2007 | 54.13 | 54.51 | 54.13 | 54.36 | 1,343,474 | +0.07(+0.13%) |
Jun 18, 2007 | 54.49 | 54.49 | 54.19 | 54.30 | 1,049,650 | +0.09(+0.17%) |
Jun 15, 2007 | 54.36 | 54.46 | 54.20 | 54.20 | 1,995,184 | +0.28(+0.53%) |
Jun 14, 2007 | 53.73 | 54.02 | 53.70 | 53.92 | 989,111 | +0.35(+0.66%) |
Jun 13, 2007 | 53.14 | 53.68 | 52.99 | 53.57 | 2,310,796 | +0.68(+1.29%) |
Jun 12, 2007 | 53.31 | 53.51 | 52.86 | 52.88 | 5,148,441 | -0.58(-1.09%) |
Jun 11, 2007 | 53.25 | 53.67 | 53.24 | 53.47 | 1,412,494 | +0.10(+0.19%) |
Jun 08, 2007 | 52.89 | 53.39 | 52.72 | 53.37 | 2,094,982 | +0.60(+1.13%) |
Jun 07, 2007 | 53.53 | 53.67 | 52.75 | 52.77 | 2,323,583 | -0.90(-1.68%) |
Jun 06, 2007 | 53.87 | 53.90 | 53.53 | 53.67 | 371,846 | -0.41(-0.77%) |
Jun 05, 2007 | 54.15 | 54.23 | 53.88 | 54.09 | 727,220 | -0.25(-0.45%) |
Jun 04, 2007 | 54.15 | 54.38 | 54.12 | 54.33 | 475,702 | +0.03(+0.06%) |
Jun 01, 2007 | 54.28 | 54.41 | 54.10 | 54.30 | 2,439,834 | +0.22(+0.41%) |
May 31, 2007 | 54.26 | 54.28 | 54.01 | 54.08 | 605,000 | -0.04(-0.07%) |
May 30, 2007 | 53.53 | 54.12 | 53.50 | 54.12 | 921,657 | +0.41(+0.77%) |
May 29, 2007 | 53.76 | 54.42 | 53.49 | 53.70 | 843,634 | +0.04(+0.07%) |
May 25, 2007 | 53.51 | 53.70 | 53.44 | 53.67 | 5,118,745 | +0.28(+0.52%) |
May 24, 2007 | 53.80 | 54.05 | 53.29 | 53.39 | 1,087,368 | -0.41(-0.76%) |
May 23, 2007 | 53.96 | 54.12 | 53.77 | 53.80 | 1,088,139 | +0.01(+0.01%) |
May 22, 2007 | 53.88 | 54.00 | 53.76 | 53.79 | 1,057,348 | -0.06(-0.11%) |
May 21, 2007 | 53.90 | 54.06 | 53.79 | 53.85 | 2,498,961 | +0.02(+0.03%) |
May 18, 2007 | 53.67 | 53.90 | 53.61 | 53.84 | 6,418,489 | +0.38(+0.70%) |
May 17, 2007 | 53.49 | 53.64 | 53.38 | 53.46 | 1,495,474 | -0.06(-0.11%) |
May 16, 2007 | 53.29 | 53.54 | 53.10 | 53.52 | 1,150,505 | +0.54(+1.01%) |
May 15, 2007 | 53.13 | 53.45 | 52.96 | 52.98 | 1,969,089 | +0.00(+0.00%) |
May 14, 2007 | 53.10 | 53.22 | 52.82 | 52.98 | 615,307 | -0.11(-0.22%) |
May 11, 2007 | 52.79 | 53.10 | 52.73 | 53.10 | 770,831 | +0.51(+0.96%) |
May 10, 2007 | 53.14 | 53.18 | 52.59 | 52.59 | 768,743 | -0.71(-1.32%) |
May 09, 2007 | 53.06 | 53.36 | 53.01 | 53.30 | 2,907,708 | +0.19(+0.36%) |
May 08, 2007 | 53.11 | 53.21 | 52.94 | 53.11 | 458,871 | -0.15(-0.27%) |
May 07, 2007 | 53.21 | 53.27 | 53.16 | 53.25 | 1,684,449 | +0.18(+0.35%) |
May 04, 2007 | 53.10 | 53.21 | 52.95 | 53.07 | 952,539 | +0.08(+0.16%) |
May 03, 2007 | 52.85 | 53.01 | 52.78 | 52.98 | 1,187,951 | +0.26(+0.49%) |
May 02, 2007 | 52.59 | 52.85 | 52.59 | 52.72 | 1,133,215 | +0.29(+0.56%) |