Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 48.59 | 48.66 | 47.43 | 47.43 | 245,941 | -0.72(-1.50%) |
Jul 30, 2007 | 47.78 | 48.21 | 47.38 | 48.15 | 192,940 | +0.79(+1.67%) |
Jul 27, 2007 | 48.40 | 48.69 | 47.33 | 47.36 | 333,313 | -1.05(-2.16%) |
Jul 26, 2007 | 49.33 | 51.12 | 47.93 | 48.41 | 373,264 | -1.35(-2.71%) |
Jul 25, 2007 | 49.95 | 50.01 | 49.26 | 49.76 | 244,641 | +0.18(+0.36%) |
Jul 24, 2007 | 50.21 | 50.35 | 49.40 | 49.58 | 215,902 | -1.08(-2.13%) |
Jul 23, 2007 | 50.75 | 50.81 | 50.58 | 50.66 | 108,023 | +0.21(+0.43%) |
Jul 20, 2007 | 51.06 | 51.10 | 50.34 | 50.44 | 244,641 | -0.55(-1.09%) |
Jul 19, 2007 | 51.22 | 51.23 | 50.92 | 51.00 | 172,433 | +0.06(+0.11%) |
Jul 18, 2007 | 50.84 | 51.01 | 50.52 | 50.94 | 143,983 | -0.09(-0.18%) |
Jul 17, 2007 | 51.30 | 51.35 | 51.03 | 51.03 | 189,185 | -0.12(-0.24%) |
Jul 16, 2007 | 51.29 | 51.40 | 51.08 | 51.16 | 147,593 | -0.10(-0.20%) |
Jul 13, 2007 | 51.08 | 51.44 | 51.03 | 51.26 | 115,533 | +0.17(+0.34%) |
Jul 12, 2007 | 50.42 | 51.09 | 50.42 | 51.09 | 141,817 | +0.96(+1.91%) |
Jul 11, 2007 | 49.87 | 50.13 | 49.78 | 50.13 | 194,095 | +0.35(+0.70%) |
Jul 10, 2007 | 50.23 | 50.49 | 49.79 | 49.79 | 124,487 | -0.86(-1.70%) |
Jul 09, 2007 | 50.67 | 50.71 | 50.48 | 50.65 | 129,086 | +0.05(+0.10%) |
Jul 06, 2007 | 50.42 | 50.66 | 50.32 | 50.60 | 113,655 | +0.10(+0.21%) |
Jul 05, 2007 | 50.62 | 50.69 | 50.21 | 50.49 | 204,349 | -0.19(-0.38%) |
Jul 03, 2007 | 50.42 | 50.69 | 50.38 | 50.69 | 288,255 | +0.33(+0.65%) |
Jul 02, 2007 | 50.20 | 50.36 | 50.06 | 50.36 | 216,047 | +0.58(+1.17%) |
Jun 29, 2007 | 50.10 | 50.29 | 49.45 | 49.78 | 510,079 | -0.08(-0.15%) |
Jun 28, 2007 | 49.89 | 50.14 | 49.78 | 49.86 | 118,566 | -0.03(-0.07%) |
Jun 27, 2007 | 49.16 | 49.89 | 49.07 | 49.89 | 138,784 | +0.62(+1.26%) |
Jun 26, 2007 | 49.71 | 49.86 | 49.27 | 49.27 | 169,256 | -0.24(-0.48%) |
Jun 25, 2007 | 49.84 | 50.11 | 49.38 | 49.50 | 164,057 | -0.56(-1.12%) |
Jun 22, 2007 | 50.53 | 50.55 | 49.91 | 50.06 | 137,629 | -0.62(-1.22%) |
Jun 21, 2007 | 50.51 | 50.71 | 50.10 | 50.68 | 111,634 | +0.30(+0.60%) |
Jun 20, 2007 | 51.38 | 51.38 | 50.35 | 50.38 | 107,879 | -0.84(-1.65%) |
Jun 19, 2007 | 51.10 | 51.32 | 50.97 | 51.22 | 132,430 | +0.12(+0.23%) |
Jun 18, 2007 | 51.34 | 51.34 | 51.05 | 51.10 | 101,091 | -0.07(-0.14%) |
Jun 15, 2007 | 51.28 | 51.35 | 51.14 | 51.17 | 200,739 | +0.35(+0.68%) |
Jun 14, 2007 | 50.70 | 50.98 | 50.70 | 50.83 | 179,654 | +0.17(+0.33%) |
Jun 13, 2007 | 50.10 | 50.66 | 50.02 | 50.66 | 190,629 | +0.80(+1.60%) |
Jun 12, 2007 | 50.15 | 50.49 | 49.86 | 49.86 | 134,307 | -0.58(-1.15%) |
Jun 11, 2007 | 50.29 | 50.61 | 50.14 | 50.44 | 143,694 | +0.15(+0.30%) |
Jun 08, 2007 | 49.79 | 50.29 | 49.63 | 50.29 | 237,565 | +0.66(+1.34%) |
Jun 07, 2007 | 50.44 | 50.60 | 49.63 | 49.63 | 405,377 | -0.98(-1.94%) |
Jun 06, 2007 | 50.97 | 50.97 | 50.55 | 50.61 | 149,182 | -0.46(-0.91%) |
Jun 05, 2007 | 51.30 | 51.30 | 50.96 | 51.07 | 187,106 | -0.35(-0.67%) |
Jun 04, 2007 | 51.30 | 51.46 | 51.24 | 51.42 | 131,274 | +0.07(+0.13%) |
Jun 01, 2007 | 51.38 | 51.42 | 51.19 | 51.35 | 115,388 | +0.24(+0.47%) |
May 31, 2007 | 51.29 | 51.38 | 51.08 | 51.11 | 98,203 | -0.07(-0.13%) |
May 30, 2007 | 50.55 | 51.19 | 50.54 | 51.18 | 207,526 | +0.42(+0.83%) |
May 29, 2007 | 50.76 | 50.88 | 50.58 | 50.76 | 90,260 | -0.05(-0.10%) |
May 25, 2007 | 50.55 | 50.80 | 50.52 | 50.80 | 421,552 | +0.37(+0.73%) |
May 24, 2007 | 51.02 | 51.14 | 50.38 | 50.44 | 160,127 | -0.50(-0.98%) |
May 23, 2007 | 51.17 | 51.26 | 50.94 | 50.94 | 124,775 | -0.08(-0.15%) |
May 22, 2007 | 51.11 | 51.23 | 50.98 | 51.01 | 128,097 | -0.02(-0.04%) |
May 21, 2007 | 51.02 | 51.19 | 50.96 | 51.03 | 196,117 | +0.12(+0.24%) |
May 18, 2007 | 50.76 | 50.94 | 50.70 | 50.91 | 107,734 | +0.33(+0.64%) |
May 17, 2007 | 50.60 | 50.76 | 50.45 | 50.58 | 124,920 | -0.05(-0.10%) |
May 16, 2007 | 50.42 | 50.63 | 50.31 | 50.63 | 164,201 | +0.38(+0.76%) |
May 15, 2007 | 50.47 | 50.66 | 50.22 | 50.25 | 160,302 | +0.08(+0.17%) |
May 14, 2007 | 50.32 | 50.42 | 50.08 | 50.17 | 120,154 | -0.17(-0.34%) |
May 11, 2007 | 49.97 | 50.34 | 49.97 | 50.34 | 130,089 | +0.55(+1.11%) |
May 10, 2007 | 50.32 | 50.32 | 49.76 | 49.79 | 203,771 | -0.66(-1.30%) |
May 09, 2007 | 50.25 | 50.49 | 50.15 | 50.44 | 131,419 | +0.17(+0.33%) |
May 08, 2007 | 50.11 | 50.28 | 50.00 | 50.28 | 102,391 | -0.01(-0.03%) |
May 07, 2007 | 50.27 | 50.32 | 50.24 | 50.29 | 105,568 | +0.19(+0.39%) |
May 04, 2007 | 50.20 | 50.29 | 50.04 | 50.10 | 117,555 | +0.06(+0.11%) |
May 03, 2007 | 49.92 | 50.08 | 49.81 | 50.04 | 137,773 | +0.28(+0.57%) |
May 02, 2007 | 49.61 | 49.85 | 49.59 | 49.76 | 169,833 | +0.30(+0.62%) |