Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 45.57 | 45.58 | 44.08 | 44.08 | 65,458 | -0.83(-1.84%) |
Jul 30, 2007 | 44.50 | 45.06 | 44.23 | 44.90 | 49,860 | +0.68(+1.54%) |
Jul 27, 2007 | 44.90 | 47.41 | 44.22 | 44.22 | 99,587 | -0.72(-1.60%) |
Jul 26, 2007 | 45.13 | 45.42 | 44.35 | 44.94 | 118,918 | -1.10(-2.38%) |
Jul 25, 2007 | 46.15 | 46.40 | 45.53 | 46.03 | 73,057 | +0.29(+0.64%) |
Jul 24, 2007 | 46.51 | 46.61 | 45.59 | 45.74 | 61,992 | -1.27(-2.70%) |
Jul 23, 2007 | 47.26 | 47.57 | 47.01 | 47.01 | 33,595 | -0.15(-0.32%) |
Jul 20, 2007 | 47.95 | 47.95 | 46.90 | 47.16 | 43,994 | -0.80(-1.67%) |
Jul 19, 2007 | 48.36 | 48.40 | 47.81 | 47.96 | 28,129 | -0.03(-0.06%) |
Jul 18, 2007 | 48.12 | 48.28 | 47.54 | 47.99 | 27,063 | -0.67(-1.37%) |
Jul 17, 2007 | 48.61 | 48.91 | 48.61 | 48.66 | 79,189 | +0.05(+0.11%) |
Jul 16, 2007 | 48.72 | 49.03 | 48.58 | 48.61 | 69,457 | -0.17(-0.35%) |
Jul 13, 2007 | 48.58 | 48.90 | 48.53 | 48.78 | 322,225 | +0.11(+0.22%) |
Jul 12, 2007 | 48.07 | 48.67 | 47.98 | 48.67 | 833,360 | +0.98(+2.04%) |
Jul 11, 2007 | 47.48 | 47.83 | 47.42 | 47.70 | 55,059 | +0.12(+0.25%) |
Jul 10, 2007 | 48.25 | 48.25 | 47.56 | 47.58 | 35,195 | -1.04(-2.13%) |
Jul 09, 2007 | 48.88 | 48.88 | 48.57 | 48.61 | 18,664 | -0.17(-0.35%) |
Jul 06, 2007 | 48.47 | 48.82 | 48.45 | 48.79 | 53,859 | +0.16(+0.32%) |
Jul 05, 2007 | 48.76 | 48.90 | 48.49 | 48.63 | 43,727 | -0.09(-0.18%) |
Jul 03, 2007 | 48.57 | 49.00 | 48.56 | 48.72 | 172,778 | +0.14(+0.28%) |
Jul 02, 2007 | 48.26 | 48.58 | 48.26 | 48.58 | 28,396 | +0.69(+1.44%) |
Jun 29, 2007 | 48.40 | 48.64 | 47.63 | 47.89 | 41,061 | -0.43(-0.88%) |
Jun 28, 2007 | 48.12 | 48.61 | 48.12 | 48.32 | 28,529 | -0.05(-0.11%) |
Jun 27, 2007 | 47.52 | 48.38 | 47.52 | 48.37 | 30,529 | +0.54(+1.13%) |
Jun 26, 2007 | 48.19 | 48.34 | 47.83 | 47.83 | 21,197 | -0.18(-0.37%) |
Jun 25, 2007 | 48.37 | 48.67 | 47.86 | 48.01 | 55,992 | -0.67(-1.37%) |
Jun 22, 2007 | 49.07 | 49.07 | 48.54 | 48.68 | 33,595 | -0.68(-1.37%) |
Jun 21, 2007 | 49.12 | 49.39 | 48.76 | 49.36 | 29,596 | +0.04(+0.08%) |
Jun 20, 2007 | 50.21 | 50.21 | 49.32 | 49.32 | 13,864 | -0.71(-1.42%) |
Jun 19, 2007 | 49.82 | 50.08 | 49.82 | 50.03 | 12,798 | +0.11(+0.21%) |
Jun 18, 2007 | 50.07 | 50.09 | 49.87 | 49.93 | 16,531 | -0.08(-0.16%) |
Jun 15, 2007 | 50.14 | 50.26 | 49.96 | 50.01 | 27,329 | +0.30(+0.60%) |
Jun 14, 2007 | 49.75 | 49.98 | 49.70 | 49.71 | 11,598 | -0.06(-0.12%) |
Jun 13, 2007 | 49.23 | 49.77 | 49.23 | 49.77 | 16,931 | +0.71(+1.45%) |
Jun 12, 2007 | 49.49 | 49.66 | 49.06 | 49.06 | 35,062 | -0.50(-1.01%) |
Jun 11, 2007 | 49.42 | 49.77 | 49.32 | 49.56 | 16,931 | +0.09(+0.18%) |
Jun 08, 2007 | 49.02 | 49.47 | 48.89 | 49.47 | 31,196 | +0.49(+1.00%) |
Jun 07, 2007 | 49.64 | 49.69 | 48.98 | 48.98 | 38,261 | -0.84(-1.69%) |
Jun 06, 2007 | 49.84 | 49.98 | 49.75 | 49.82 | 28,396 | -0.39(-0.78%) |
Jun 05, 2007 | 50.46 | 50.46 | 50.14 | 50.21 | 19,597 | -0.38(-0.74%) |
Jun 04, 2007 | 50.49 | 50.59 | 50.45 | 50.59 | 15,731 | +0.03(+0.06%) |
Jun 01, 2007 | 50.58 | 50.71 | 50.44 | 50.56 | 33,595 | +0.15(+0.30%) |
May 31, 2007 | 50.63 | 50.68 | 50.30 | 50.41 | 26,929 | -0.08(-0.15%) |
May 30, 2007 | 49.88 | 50.48 | 49.87 | 50.48 | 15,864 | +0.40(+0.79%) |
May 29, 2007 | 50.03 | 50.16 | 49.90 | 50.08 | 17,997 | +0.31(+0.61%) |
May 25, 2007 | 49.85 | 49.85 | 49.63 | 49.78 | 22,797 | +0.08(+0.15%) |
May 24, 2007 | 50.09 | 50.35 | 49.58 | 49.70 | 35,462 | -0.50(-0.99%) |
May 23, 2007 | 50.52 | 50.52 | 50.20 | 50.20 | 35,195 | -0.08(-0.16%) |
May 22, 2007 | 50.14 | 50.41 | 50.08 | 50.28 | 21,997 | +0.17(+0.34%) |
May 21, 2007 | 49.96 | 50.24 | 49.95 | 50.11 | 31,595 | +0.09(+0.17%) |
May 18, 2007 | 50.07 | 50.10 | 49.95 | 50.02 | 32,662 | +0.06(+0.12%) |
May 17, 2007 | 50.01 | 50.05 | 49.84 | 49.96 | 25,196 | -0.10(-0.19%) |
May 16, 2007 | 49.81 | 50.09 | 49.79 | 50.06 | 23,597 | +0.35(+0.71%) |
May 15, 2007 | 49.99 | 50.14 | 49.66 | 49.71 | 18,131 | -0.10(-0.20%) |
May 14, 2007 | 50.18 | 50.18 | 49.68 | 49.81 | 29,329 | -0.32(-0.64%) |
May 11, 2007 | 49.90 | 50.13 | 49.90 | 50.13 | 15,864 | +0.50(+1.00%) |
May 10, 2007 | 50.13 | 50.21 | 49.63 | 49.63 | 20,797 | -0.73(-1.44%) |
May 09, 2007 | 49.94 | 50.38 | 49.94 | 50.36 | 22,397 | +0.35(+0.70%) |
May 08, 2007 | 49.90 | 50.08 | 49.83 | 50.01 | 21,863 | -0.12(-0.24%) |
May 07, 2007 | 50.15 | 50.23 | 49.96 | 50.13 | 72,924 | +0.15(+0.30%) |
May 04, 2007 | 50.05 | 50.14 | 49.93 | 49.98 | 33,462 | +0.08(+0.15%) |
May 03, 2007 | 49.84 | 49.96 | 49.68 | 49.90 | 16,264 | +0.28(+0.56%) |
May 02, 2007 | 49.40 | 49.70 | 49.40 | 49.63 | 467,007 | +0.38(+0.78%) |