Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 50.64 | 50.73 | 49.23 | 49.23 | 94,602 | -1.02(-2.03%) |
Jul 30, 2007 | 49.99 | 50.37 | 49.74 | 50.26 | 87,672 | +0.48(+0.96%) |
Jul 27, 2007 | 50.77 | 50.94 | 49.78 | 49.78 | 95,758 | -0.95(-1.88%) |
Jul 26, 2007 | 51.03 | 51.42 | 50.03 | 50.73 | 92,061 | -0.78(-1.51%) |
Jul 25, 2007 | 51.79 | 51.80 | 51.22 | 51.51 | 97,952 | -0.11(-0.22%) |
Jul 24, 2007 | 51.91 | 52.34 | 51.42 | 51.62 | 102,226 | -0.72(-1.37%) |
Jul 23, 2007 | 52.55 | 52.63 | 52.15 | 52.34 | 49,438 | +0.14(+0.27%) |
Jul 20, 2007 | 52.57 | 52.57 | 51.95 | 52.20 | 60,642 | -0.42(-0.79%) |
Jul 19, 2007 | 52.57 | 52.86 | 52.55 | 52.62 | 63,415 | +0.55(+1.06%) |
Jul 18, 2007 | 51.90 | 52.07 | 51.58 | 52.06 | 59,718 | -0.37(-0.71%) |
Jul 17, 2007 | 52.14 | 52.62 | 52.14 | 52.44 | 83,629 | +0.41(+0.78%) |
Jul 16, 2007 | 51.91 | 52.23 | 51.91 | 52.03 | 57,062 | +0.06(+0.12%) |
Jul 13, 2007 | 51.92 | 52.04 | 51.76 | 51.97 | 82,705 | +0.03(+0.07%) |
Jul 12, 2007 | 51.19 | 51.98 | 51.13 | 51.93 | 73,464 | +0.95(+1.87%) |
Jul 11, 2007 | 50.65 | 50.98 | 50.55 | 50.98 | 41,237 | +0.29(+0.56%) |
Jul 10, 2007 | 50.94 | 51.10 | 50.69 | 50.70 | 42,161 | -0.41(-0.80%) |
Jul 09, 2007 | 51.12 | 51.13 | 50.91 | 51.10 | 53,943 | +0.06(+0.12%) |
Jul 06, 2007 | 50.90 | 51.16 | 50.77 | 51.04 | 37,194 | +0.18(+0.36%) |
Jul 05, 2007 | 50.56 | 50.95 | 50.56 | 50.86 | 56,138 | +0.28(+0.55%) |
Jul 03, 2007 | 50.38 | 50.60 | 50.35 | 50.58 | 20,791 | +0.36(+0.72%) |
Jul 02, 2007 | 50.13 | 50.26 | 50.12 | 50.22 | 38,233 | +0.34(+0.68%) |
Jun 29, 2007 | 50.21 | 50.34 | 49.61 | 49.88 | 51,748 | -0.21(-0.41%) |
Jun 28, 2007 | 50.08 | 50.29 | 50.03 | 50.09 | 28,300 | +0.05(+0.10%) |
Jun 27, 2007 | 49.13 | 50.04 | 49.13 | 50.04 | 86,517 | +0.59(+1.19%) |
Jun 26, 2007 | 49.74 | 49.80 | 49.26 | 49.45 | 23,217 | -0.10(-0.21%) |
Jun 25, 2007 | 49.83 | 50.07 | 49.35 | 49.55 | 61,104 | -0.27(-0.54%) |
Jun 22, 2007 | 50.25 | 50.27 | 49.68 | 49.82 | 80,626 | -0.49(-0.98%) |
Jun 21, 2007 | 49.73 | 50.32 | 49.66 | 50.32 | 29,917 | +0.55(+1.11%) |
Jun 20, 2007 | 50.32 | 50.33 | 49.76 | 49.76 | 27,491 | -0.48(-0.95%) |
Jun 19, 2007 | 50.08 | 50.31 | 49.94 | 50.24 | 49,091 | -0.01(-0.02%) |
Jun 18, 2007 | 50.27 | 50.27 | 50.07 | 50.25 | 43,778 | +0.14(+0.27%) |
Jun 15, 2007 | 50.21 | 50.21 | 50.00 | 50.11 | 43,662 | +0.39(+0.79%) |
Jun 14, 2007 | 49.48 | 49.75 | 49.47 | 49.72 | 24,257 | +0.48(+0.98%) |
Jun 13, 2007 | 48.81 | 49.23 | 48.75 | 49.23 | 40,197 | +0.55(+1.14%) |
Jun 12, 2007 | 48.91 | 49.18 | 48.60 | 48.68 | 64,685 | -0.34(-0.69%) |
Jun 11, 2007 | 49.14 | 49.33 | 49.00 | 49.02 | 48,052 | -0.07(-0.14%) |
Jun 08, 2007 | 48.48 | 49.11 | 48.44 | 49.09 | 39,735 | +0.61(+1.25%) |
Jun 07, 2007 | 49.15 | 49.24 | 48.48 | 48.48 | 33,151 | -0.79(-1.60%) |
Jun 06, 2007 | 49.37 | 49.51 | 49.16 | 49.27 | 14,438 | -0.46(-0.92%) |
Jun 05, 2007 | 49.78 | 49.78 | 49.40 | 49.73 | 40,082 | -0.13(-0.26%) |
Jun 04, 2007 | 49.63 | 49.86 | 49.59 | 49.86 | 21,484 | +0.17(+0.35%) |
Jun 01, 2007 | 49.82 | 50.01 | 49.65 | 49.68 | 32,227 | +0.09(+0.17%) |
May 31, 2007 | 49.52 | 49.65 | 49.42 | 49.60 | 69,883 | +0.32(+0.65%) |
May 30, 2007 | 48.63 | 49.29 | 48.59 | 49.28 | 22,409 | +0.40(+0.81%) |
May 29, 2007 | 48.70 | 49.07 | 48.70 | 48.88 | 29,917 | +0.25(+0.52%) |
May 25, 2007 | 48.39 | 48.63 | 48.30 | 48.63 | 34,537 | +0.55(+1.13%) |
May 24, 2007 | 48.85 | 49.11 | 48.03 | 48.08 | 44,587 | -0.88(-1.80%) |
May 23, 2007 | 49.29 | 49.52 | 48.97 | 48.97 | 115,279 | -0.42(-0.84%) |
May 22, 2007 | 49.30 | 49.50 | 49.12 | 49.38 | 35,923 | +0.21(+0.42%) |
May 21, 2007 | 49.00 | 49.45 | 49.00 | 49.17 | 52,672 | +0.26(+0.53%) |
May 18, 2007 | 48.87 | 48.95 | 48.65 | 48.91 | 42,623 | +0.24(+0.50%) |
May 17, 2007 | 48.71 | 48.84 | 48.52 | 48.67 | 18,712 | -0.10(-0.21%) |
May 16, 2007 | 48.39 | 48.77 | 48.14 | 48.77 | 56,946 | +0.48(+0.99%) |
May 15, 2007 | 48.63 | 48.89 | 48.26 | 48.30 | 36,385 | -0.36(-0.75%) |
May 14, 2007 | 49.08 | 49.08 | 48.48 | 48.66 | 28,646 | -0.25(-0.51%) |
May 11, 2007 | 48.57 | 48.93 | 48.54 | 48.91 | 25,874 | +0.56(+1.16%) |
May 10, 2007 | 48.81 | 48.92 | 48.30 | 48.35 | 30,379 | -0.64(-1.31%) |
May 09, 2007 | 48.54 | 49.02 | 48.52 | 48.99 | 137,226 | +0.11(+0.23%) |
May 08, 2007 | 48.44 | 48.88 | 48.39 | 48.88 | 43,200 | +0.29(+0.59%) |
May 07, 2007 | 48.65 | 48.70 | 48.58 | 48.59 | 58,332 | -0.02(-0.04%) |
May 04, 2007 | 48.71 | 48.76 | 48.46 | 48.61 | 57,177 | +0.15(+0.30%) |
May 03, 2007 | 48.25 | 48.56 | 48.22 | 48.46 | 21,369 | +0.28(+0.57%) |
May 02, 2007 | 47.84 | 48.30 | 47.84 | 48.19 | 23,102 | +0.41(+0.85%) |