Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 55.09 | 55.12 | 53.88 | 53.88 | 18,300 | -0.82(-1.50%) |
Jul 30, 2007 | 54.31 | 54.87 | 54.09 | 54.70 | 20,600 | +0.59(+1.09%) |
Jul 27, 2007 | 55.00 | 55.46 | 54.11 | 54.11 | 24,000 | -1.09(-1.97%) |
Jul 26, 2007 | 55.62 | 56.00 | 54.66 | 55.20 | 47,900 | -1.14(-2.02%) |
Jul 25, 2007 | 56.55 | 56.86 | 56.00 | 56.34 | 9,700 | +0.56(+1.01%) |
Jul 24, 2007 | 56.45 | 56.79 | 55.77 | 55.78 | 6,200 | -1.51(-2.64%) |
Jul 23, 2007 | 57.24 | 57.64 | 57.24 | 57.29 | 7,200 | +0.13(+0.23%) |
Jul 20, 2007 | 57.30 | 57.30 | 56.80 | 57.16 | 20,900 | -0.66(-1.14%) |
Jul 19, 2007 | 57.77 | 57.83 | 57.66 | 57.82 | 6,000 | +0.37(+0.64%) |
Jul 18, 2007 | 57.14 | 57.45 | 56.92 | 57.45 | 3,200 | -0.09(-0.16%) |
Jul 17, 2007 | 57.39 | 57.73 | 57.23 | 57.54 | 6,100 | +0.28(+0.49%) |
Jul 16, 2007 | 57.40 | 57.53 | 57.26 | 57.26 | 6,900 | -0.27(-0.47%) |
Jul 13, 2007 | 57.49 | 57.56 | 57.30 | 57.53 | 8,900 | +0.07(+0.12%) |
Jul 12, 2007 | 56.85 | 57.46 | 56.85 | 57.46 | 30,300 | +0.92(+1.63%) |
Jul 11, 2007 | 56.28 | 56.54 | 56.18 | 56.54 | 10,700 | +0.07(+0.12%) |
Jul 10, 2007 | 56.87 | 57.00 | 56.47 | 56.47 | 23,800 | -0.84(-1.47%) |
Jul 09, 2007 | 57.32 | 57.32 | 56.94 | 57.31 | 8,200 | +0.01(+0.02%) |
Jul 06, 2007 | 56.90 | 57.41 | 56.83 | 57.30 | 35,700 | +0.27(+0.47%) |
Jul 05, 2007 | 56.68 | 57.03 | 56.66 | 57.03 | 3,300 | +0.30(+0.53%) |
Jul 03, 2007 | 56.73 | 56.73 | 56.73 | 56.73 | 500 | +0.16(+0.28%) |
Jul 02, 2007 | 56.37 | 56.58 | 56.37 | 56.57 | 7,500 | +0.53(+0.95%) |
Jun 29, 2007 | 56.45 | 56.57 | 55.89 | 56.04 | 8,300 | -0.35(-0.62%) |
Jun 28, 2007 | 56.35 | 56.74 | 56.35 | 56.39 | 5,900 | +0.12(+0.21%) |
Jun 27, 2007 | 55.30 | 56.27 | 55.30 | 56.27 | 4,600 | +0.78(+1.41%) |
Jun 26, 2007 | 55.45 | 55.75 | 55.33 | 55.49 | 29,200 | +0.23(+0.42%) |
Jun 25, 2007 | 55.51 | 55.90 | 55.19 | 55.26 | 12,700 | -0.28(-0.50%) |
Jun 22, 2007 | 55.87 | 55.88 | 55.54 | 55.54 | 4,600 | -0.51(-0.91%) |
Jun 21, 2007 | 55.72 | 56.08 | 55.35 | 56.05 | 18,800 | +0.35(+0.63%) |
Jun 20, 2007 | 56.32 | 56.40 | 55.70 | 55.70 | 6,500 | -0.63(-1.12%) |
Jun 19, 2007 | 56.06 | 56.39 | 55.93 | 56.33 | 8,600 | +0.13(+0.23%) |
Jun 18, 2007 | 56.43 | 56.43 | 56.16 | 56.20 | 10,600 | -0.06(-0.11%) |
Jun 15, 2007 | 56.40 | 56.44 | 56.22 | 56.26 | 15,200 | +0.35(+0.63%) |
Jun 14, 2007 | 55.81 | 56.11 | 55.81 | 55.91 | 9,800 | +0.25(+0.45%) |
Jun 13, 2007 | 55.25 | 55.66 | 55.24 | 55.66 | 22,700 | +0.58(+1.05%) |
Jun 12, 2007 | 55.48 | 55.61 | 55.05 | 55.08 | 16,000 | -0.50(-0.90%) |
Jun 11, 2007 | 55.69 | 55.78 | 55.45 | 55.58 | 23,000 | +0.07(+0.13%) |
Jun 08, 2007 | 55.08 | 55.54 | 54.93 | 55.51 | 19,000 | +0.46(+0.84%) |
Jun 07, 2007 | 55.80 | 56.02 | 55.05 | 55.05 | 9,400 | -1.05(-1.87%) |
Jun 06, 2007 | 56.03 | 56.24 | 55.96 | 56.10 | 7,900 | -0.44(-0.78%) |
Jun 05, 2007 | 56.50 | 56.56 | 56.24 | 56.54 | 5,900 | -0.31(-0.55%) |
Jun 04, 2007 | 56.61 | 56.88 | 56.52 | 56.85 | 4,100 | +0.16(+0.28%) |
Jun 01, 2007 | 56.80 | 57.04 | 56.69 | 56.69 | 9,000 | +0.09(+0.16%) |
May 31, 2007 | 56.47 | 56.63 | 56.36 | 56.60 | 3,600 | +0.20(+0.35%) |
May 30, 2007 | 55.65 | 56.40 | 55.65 | 56.40 | 6,400 | +0.32(+0.57%) |
May 29, 2007 | 56.16 | 56.16 | 55.79 | 56.08 | 6,500 | +0.14(+0.25%) |
May 25, 2007 | 55.70 | 55.97 | 55.70 | 55.94 | 8,500 | +0.53(+0.96%) |
May 24, 2007 | 56.40 | 56.40 | 55.31 | 55.41 | 9,500 | -1.05(-1.86%) |
May 23, 2007 | 56.92 | 56.99 | 56.45 | 56.46 | 3,500 | -0.28(-0.49%) |
May 22, 2007 | 56.59 | 56.84 | 56.54 | 56.74 | 3,100 | +0.05(+0.09%) |
May 21, 2007 | 56.24 | 56.90 | 56.24 | 56.69 | 11,300 | +0.41(+0.73%) |
May 18, 2007 | 55.84 | 56.28 | 55.67 | 56.28 | 2,800 | +0.44(+0.79%) |
May 17, 2007 | 55.70 | 55.84 | 55.60 | 55.84 | 3,800 | +0.14(+0.25%) |
May 16, 2007 | 55.57 | 55.81 | 55.46 | 55.70 | 6,200 | +0.36(+0.65%) |
May 15, 2007 | 55.72 | 55.99 | 55.34 | 55.34 | 5,500 | -0.35(-0.63%) |
May 14, 2007 | 56.15 | 56.19 | 55.57 | 55.69 | 5,100 | -0.44(-0.78%) |
May 11, 2007 | 55.70 | 56.13 | 55.64 | 56.13 | 9,500 | +0.64(+1.15%) |
May 10, 2007 | 56.02 | 56.16 | 55.49 | 55.49 | 15,800 | -0.87(-1.54%) |
May 09, 2007 | 55.58 | 56.44 | 55.58 | 56.36 | 12,100 | +0.37(+0.66%) |
May 08, 2007 | 55.72 | 55.99 | 55.56 | 55.99 | 7,400 | -0.08(-0.14%) |
May 07, 2007 | 55.92 | 56.13 | 55.92 | 56.07 | 5,900 | +0.20(+0.36%) |
May 04, 2007 | 55.87 | 55.90 | 55.65 | 55.87 | 5,200 | +0.07(+0.13%) |
May 03, 2007 | 55.78 | 55.92 | 55.69 | 55.80 | 5,600 | +0.09(+0.16%) |
May 02, 2007 | 55.15 | 55.89 | 55.15 | 55.71 | 4,700 | +0.61(+1.11%) |