Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 52.07 | 52.32 | 50.81 | 50.81 | 3,679,055 | -0.68(-1.32%) |
Jul 30, 2007 | 51.41 | 51.71 | 50.99 | 51.50 | 3,043,950 | -0.05(-0.10%) |
Jul 27, 2007 | 52.39 | 52.54 | 51.55 | 51.55 | 3,056,856 | -0.89(-1.69%) |
Jul 26, 2007 | 53.20 | 53.49 | 51.94 | 52.44 | 4,110,330 | -0.25(-0.47%) |
Jul 25, 2007 | 52.16 | 53.16 | 52.00 | 52.68 | 3,862,944 | +1.07(+2.07%) |
Jul 24, 2007 | 52.25 | 52.75 | 51.45 | 51.62 | 3,369,255 | -1.19(-2.25%) |
Jul 23, 2007 | 52.08 | 52.92 | 52.07 | 52.80 | 2,554,778 | +0.92(+1.78%) |
Jul 20, 2007 | 52.16 | 52.42 | 51.87 | 51.88 | 2,700,646 | -0.29(-0.55%) |
Jul 19, 2007 | 51.92 | 52.44 | 51.85 | 52.17 | 1,510,792 | +0.44(+0.85%) |
Jul 18, 2007 | 51.96 | 52.20 | 51.62 | 51.73 | 2,728,052 | -0.16(-0.31%) |
Jul 17, 2007 | 51.41 | 52.09 | 51.27 | 51.89 | 1,785,604 | +0.47(+0.92%) |
Jul 16, 2007 | 50.95 | 51.70 | 50.93 | 51.42 | 1,729,593 | +0.33(+0.65%) |
Jul 13, 2007 | 51.35 | 51.42 | 51.05 | 51.08 | 1,995,096 | -0.43(-0.83%) |
Jul 12, 2007 | 51.15 | 51.51 | 50.69 | 51.51 | 1,938,660 | +0.23(+0.46%) |
Jul 11, 2007 | 50.76 | 51.46 | 50.76 | 51.27 | 1,447,443 | +0.51(+1.01%) |
Jul 10, 2007 | 51.76 | 51.82 | 50.70 | 50.76 | 2,427,331 | -1.28(-2.45%) |
Jul 09, 2007 | 52.42 | 52.62 | 52.04 | 52.04 | 1,593,610 | -0.34(-0.65%) |
Jul 06, 2007 | 52.28 | 52.52 | 52.22 | 52.38 | 1,890,696 | +0.12(+0.23%) |
Jul 05, 2007 | 52.35 | 52.46 | 52.20 | 52.26 | 2,707,235 | -0.13(-0.25%) |
Jul 03, 2007 | 52.50 | 52.68 | 52.26 | 52.39 | 1,135,340 | +0.00(+0.00%) |
Jul 02, 2007 | 52.25 | 52.54 | 52.12 | 52.39 | 1,962,472 | +0.39(+0.76%) |
Jun 29, 2007 | 51.94 | 52.28 | 51.77 | 52.00 | 2,741,830 | +0.19(+0.37%) |
Jun 28, 2007 | 51.82 | 52.00 | 51.67 | 51.80 | 2,500,565 | -0.02(-0.04%) |
Jun 27, 2007 | 51.09 | 51.92 | 50.68 | 51.82 | 3,513,101 | +0.73(+1.44%) |
Jun 26, 2007 | 51.42 | 51.42 | 50.68 | 51.09 | 2,114,023 | -0.19(-0.38%) |
Jun 25, 2007 | 51.40 | 51.72 | 51.00 | 51.28 | 1,978,347 | +0.09(+0.18%) |
Jun 22, 2007 | 51.39 | 51.39 | 50.88 | 51.19 | 2,445,602 | -0.37(-0.71%) |
Jun 21, 2007 | 51.49 | 51.88 | 51.11 | 51.56 | 1,564,105 | +0.07(+0.13%) |
Jun 20, 2007 | 51.44 | 51.72 | 51.38 | 51.49 | 2,112,234 | +0.05(+0.09%) |
Jun 19, 2007 | 51.21 | 51.78 | 51.20 | 51.44 | 1,386,340 | +0.27(+0.52%) |
Jun 18, 2007 | 51.59 | 51.59 | 51.11 | 51.17 | 2,713,825 | -0.51(-0.98%) |
Jun 15, 2007 | 51.71 | 51.88 | 51.66 | 51.68 | 2,852,204 | +0.17(+0.32%) |
Jun 14, 2007 | 51.14 | 51.62 | 51.13 | 51.52 | 1,364,625 | +0.41(+0.81%) |
Jun 13, 2007 | 50.61 | 51.10 | 50.59 | 51.10 | 2,131,253 | +0.65(+1.30%) |
Jun 12, 2007 | 50.41 | 50.85 | 50.41 | 50.45 | 2,232,342 | -0.25(-0.50%) |
Jun 11, 2007 | 50.77 | 50.92 | 50.55 | 50.70 | 1,221,735 | -0.08(-0.16%) |
Jun 08, 2007 | 50.23 | 50.78 | 49.89 | 50.78 | 1,480,091 | +0.55(+1.09%) |
Jun 07, 2007 | 50.94 | 51.13 | 50.23 | 50.23 | 1,805,098 | -0.71(-1.39%) |
Jun 06, 2007 | 51.17 | 51.33 | 50.81 | 50.94 | 1,576,435 | -0.22(-0.43%) |
Jun 05, 2007 | 51.17 | 51.29 | 50.83 | 51.16 | 1,974,753 | -0.01(-0.01%) |
Jun 04, 2007 | 50.81 | 51.31 | 50.75 | 51.17 | 1,570,081 | +0.29(+0.58%) |
Jun 01, 2007 | 50.65 | 51.01 | 50.62 | 50.87 | 1,986,883 | +0.39(+0.77%) |
May 31, 2007 | 50.65 | 50.80 | 50.45 | 50.49 | 1,811,812 | -0.10(-0.20%) |
May 30, 2007 | 50.05 | 50.59 | 49.90 | 50.59 | 1,687,211 | +0.37(+0.73%) |
May 29, 2007 | 49.95 | 50.27 | 49.84 | 50.22 | 2,003,237 | +0.11(+0.23%) |
May 25, 2007 | 50.19 | 50.27 | 49.87 | 50.11 | 2,155,419 | -0.02(-0.04%) |
May 24, 2007 | 50.31 | 50.53 | 50.09 | 50.13 | 2,289,752 | -0.38(-0.75%) |
May 23, 2007 | 50.65 | 50.81 | 50.41 | 50.51 | 1,680,409 | -0.13(-0.25%) |
May 22, 2007 | 51.18 | 51.19 | 50.57 | 50.63 | 2,264,391 | -0.69(-1.34%) |
May 21, 2007 | 51.42 | 51.72 | 51.23 | 51.32 | 2,118,524 | -0.09(-0.18%) |
May 18, 2007 | 51.31 | 51.52 | 51.17 | 51.42 | 1,441,452 | +0.17(+0.33%) |
May 17, 2007 | 51.30 | 51.58 | 51.19 | 51.25 | 2,025,794 | -0.05(-0.10%) |
May 16, 2007 | 50.75 | 51.34 | 50.37 | 51.30 | 1,962,605 | +0.64(+1.27%) |
May 15, 2007 | 50.61 | 51.01 | 50.54 | 50.66 | 2,282,812 | +0.05(+0.11%) |
May 14, 2007 | 49.84 | 50.71 | 49.84 | 50.61 | 2,459,830 | +0.61(+1.23%) |
May 11, 2007 | 49.99 | 50.04 | 49.72 | 49.99 | 1,638,838 | +0.26(+0.52%) |
May 10, 2007 | 50.23 | 50.31 | 49.73 | 49.73 | 2,765,388 | -0.67(-1.32%) |
May 09, 2007 | 50.01 | 50.57 | 49.64 | 50.40 | 2,912,708 | +0.39(+0.79%) |
May 08, 2007 | 49.95 | 50.11 | 49.65 | 50.01 | 1,352,045 | -0.02(-0.04%) |
May 07, 2007 | 49.41 | 50.16 | 49.41 | 50.03 | 2,062,513 | +0.73(+1.49%) |
May 04, 2007 | 49.33 | 50.01 | 49.15 | 49.29 | 2,441,409 | +0.03(+0.05%) |
May 03, 2007 | 48.71 | 49.27 | 48.61 | 49.27 | 4,371,091 | +0.73(+1.51%) |
May 02, 2007 | 48.84 | 49.02 | 48.43 | 48.53 | 5,437,010 | -0.31(-0.64%) |