Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 59.40 | 59.40 | 57.75 | 58.37 | 1,238 | -0.37(-0.64%) |
Jul 30, 2007 | 58.41 | 59.84 | 58.41 | 58.74 | 754 | -0.22(-0.37%) |
Jul 27, 2007 | 59.73 | 59.84 | 58.52 | 58.96 | 760 | -1.54(-2.55%) |
Jul 26, 2007 | 60.50 | 60.50 | 57.64 | 60.50 | 1,462 | +0.00(+0.00%) |
Jul 25, 2007 | 59.29 | 60.50 | 58.47 | 60.50 | 1,970 | +1.65(+2.80%) |
Jul 24, 2007 | 57.31 | 59.62 | 55.66 | 58.85 | 3,986 | +0.99(+1.71%) |
Jul 23, 2007 | 56.32 | 59.40 | 56.10 | 57.86 | 2,792 | +0.55(+0.96%) |
Jul 20, 2007 | 56.87 | 57.75 | 56.65 | 57.31 | 1,508 | -0.66(-1.14%) |
Jul 19, 2007 | 56.10 | 57.97 | 55.66 | 57.97 | 2,495 | +0.11(+0.19%) |
Jul 18, 2007 | 58.30 | 58.74 | 56.21 | 57.86 | 2,125 | -0.55(-0.94%) |
Jul 17, 2007 | 57.75 | 58.99 | 57.64 | 58.41 | 1,615 | +0.66(+1.14%) |
Jul 16, 2007 | 56.65 | 57.97 | 56.65 | 57.75 | 1,613 | +0.88(+1.55%) |
Jul 13, 2007 | 56.54 | 57.75 | 56.10 | 56.87 | 2,236 | -0.44(-0.77%) |
Jul 12, 2007 | 57.73 | 57.73 | 56.10 | 57.31 | 3,302 | -0.11(-0.19%) |
Jul 11, 2007 | 58.19 | 59.07 | 57.31 | 57.42 | 1,742 | -1.21(-2.06%) |
Jul 10, 2007 | 59.07 | 59.62 | 58.63 | 58.63 | 331 | -0.44(-0.74%) |
Jul 09, 2007 | 59.40 | 59.84 | 58.96 | 59.07 | 1,634 | -0.33(-0.56%) |
Jul 06, 2007 | 58.74 | 59.62 | 58.52 | 59.40 | 800 | +0.33(+0.56%) |
Jul 05, 2007 | 57.75 | 59.20 | 57.75 | 59.07 | 989 | +0.44(+0.75%) |
Jul 03, 2007 | 57.97 | 59.40 | 57.97 | 58.63 | 672 | -0.11(-0.19%) |
Jul 02, 2007 | 59.51 | 59.95 | 57.20 | 58.74 | 3,932 | -1.76(-2.91%) |
Jun 29, 2007 | 60.61 | 61.27 | 58.52 | 60.50 | 4,016 | -0.33(-0.54%) |
Jun 28, 2007 | 59.51 | 60.83 | 59.51 | 60.83 | 1,016 | +0.55(+0.91%) |
Jun 27, 2007 | 60.28 | 60.94 | 59.51 | 60.28 | 1,440 | +0.11(+0.18%) |
Jun 26, 2007 | 59.73 | 60.61 | 59.62 | 60.17 | 913 | -0.44(-0.73%) |
Jun 25, 2007 | 61.16 | 61.49 | 59.84 | 60.61 | 1,421 | +0.66(+1.10%) |
Jun 22, 2007 | 59.40 | 63.25 | 59.40 | 59.95 | 5,198 | +0.44(+0.74%) |
Jun 21, 2007 | 59.18 | 60.39 | 57.20 | 59.51 | 2,174 | +2.42(+4.24%) |
Jun 20, 2007 | 59.20 | 59.20 | 55.77 | 57.09 | 3,863 | -1.98(-3.35%) |
Jun 19, 2007 | 60.50 | 60.50 | 58.41 | 59.07 | 1,809 | -0.99(-1.65%) |
Jun 18, 2007 | 60.50 | 63.25 | 59.40 | 60.06 | 854 | -0.11(-0.18%) |
Jun 15, 2007 | 61.05 | 61.38 | 59.73 | 60.17 | 1,718 | -0.55(-0.91%) |
Jun 14, 2007 | 62.92 | 62.92 | 60.50 | 60.72 | 2,454 | -0.66(-1.08%) |
Jun 13, 2007 | 61.05 | 63.36 | 60.50 | 61.38 | 2,700 | -0.22(-0.36%) |
Jun 12, 2007 | 63.25 | 64.68 | 60.50 | 61.60 | 3,272 | -1.65(-2.61%) |
Jun 11, 2007 | 63.80 | 63.80 | 63.03 | 63.25 | 863 | -0.58(-0.91%) |
Jun 08, 2007 | 64.68 | 64.68 | 63.83 | 63.83 | 672 | -0.30(-0.46%) |
Jun 07, 2007 | 65.45 | 65.56 | 63.58 | 64.13 | 889 | -1.10(-1.69%) |
Jun 06, 2007 | 65.34 | 65.78 | 64.13 | 65.23 | 821 | -0.11(-0.17%) |
Jun 05, 2007 | 65.01 | 65.56 | 64.90 | 65.34 | 372 | -0.44(-0.67%) |
Jun 04, 2007 | 65.12 | 67.65 | 64.35 | 65.78 | 1,379 | -0.22(-0.34%) |
Jun 01, 2007 | 68.75 | 68.75 | 63.47 | 66.00 | 7,720 | -3.74(-5.36%) |
May 31, 2007 | 63.25 | 70.51 | 62.70 | 69.74 | 5,599 | +7.04(+11.23%) |
May 30, 2007 | 63.91 | 63.91 | 62.70 | 62.70 | 1,108 | -0.22(-0.35%) |
May 29, 2007 | 63.47 | 64.68 | 62.92 | 62.92 | 1,617 | -1.65(-2.56%) |
May 25, 2007 | 65.60 | 65.67 | 64.46 | 64.57 | 682 | -0.44(-0.68%) |
May 24, 2007 | 64.68 | 67.54 | 64.35 | 65.01 | 2,895 | -0.22(-0.34%) |
May 23, 2007 | 66.44 | 66.99 | 64.46 | 65.23 | 3,021 | -1.01(-1.52%) |
May 22, 2007 | 64.90 | 66.66 | 64.79 | 66.24 | 2,193 | +0.90(+1.38%) |
May 21, 2007 | 64.90 | 66.00 | 63.25 | 65.34 | 2,707 | +0.33(+0.51%) |
May 18, 2007 | 67.76 | 67.76 | 65.01 | 65.01 | 1,290 | -2.75(-4.06%) |
May 17, 2007 | 68.53 | 68.53 | 67.43 | 67.76 | 1,194 | +0.33(+0.49%) |
May 16, 2007 | 66.77 | 68.75 | 65.34 | 67.43 | 2,210 | +0.88(+1.32%) |
May 15, 2007 | 68.20 | 68.20 | 64.68 | 66.55 | 2,604 | +0.00(+0.00%) |
May 14, 2007 | 64.90 | 69.30 | 64.90 | 66.55 | 2,810 | +0.55(+0.83%) |
May 11, 2007 | 63.25 | 68.97 | 63.25 | 66.00 | 3,505 | +2.97(+4.71%) |
May 10, 2007 | 70.95 | 71.39 | 63.03 | 63.03 | 29,384 | -7.92(-11.16%) |
May 09, 2007 | 75.02 | 75.02 | 70.73 | 70.95 | 1,945 | -2.42(-3.30%) |
May 08, 2007 | 73.70 | 74.36 | 72.60 | 73.37 | 1,929 | +0.66(+0.91%) |
May 07, 2007 | 75.46 | 75.46 | 72.71 | 72.71 | 1,036 | -2.53(-3.36%) |
May 04, 2007 | 74.80 | 75.46 | 73.04 | 75.24 | 2,163 | +0.77(+1.03%) |
May 03, 2007 | 72.93 | 74.58 | 72.60 | 74.47 | 2,849 | +2.20(+3.04%) |
May 02, 2007 | 71.50 | 72.93 | 71.50 | 72.27 | 1,976 | +0.88(+1.23%) |