Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 51.76 | 52.53 | 51.12 | 51.14 | 610,477 | -0.74(-1.44%) |
Jul 30, 2007 | 51.33 | 52.27 | 51.00 | 51.89 | 519,727 | +0.43(+0.83%) |
Jul 27, 2007 | 51.32 | 52.22 | 51.13 | 51.46 | 549,002 | -0.13(-0.24%) |
Jul 26, 2007 | 52.25 | 52.55 | 50.78 | 51.59 | 972,693 | -1.42(-2.68%) |
Jul 25, 2007 | 54.87 | 55.28 | 50.61 | 53.01 | 2,097,280 | -2.27(-4.11%) |
Jul 24, 2007 | 56.61 | 56.81 | 54.83 | 55.28 | 1,187,366 | -1.13(-2.01%) |
Jul 23, 2007 | 56.26 | 56.65 | 56.11 | 56.42 | 638,126 | +0.28(+0.50%) |
Jul 20, 2007 | 56.11 | 56.44 | 56.03 | 56.14 | 507,937 | -0.05(-0.09%) |
Jul 19, 2007 | 55.87 | 56.36 | 55.72 | 56.18 | 509,879 | +0.51(+0.92%) |
Jul 18, 2007 | 56.10 | 56.20 | 55.20 | 55.67 | 808,304 | -0.47(-0.84%) |
Jul 17, 2007 | 56.31 | 56.38 | 55.57 | 56.15 | 467,864 | +0.02(+0.03%) |
Jul 16, 2007 | 56.44 | 56.78 | 56.03 | 56.13 | 429,018 | -0.47(-0.84%) |
Jul 13, 2007 | 56.11 | 56.68 | 56.11 | 56.60 | 505,642 | +0.16(+0.29%) |
Jul 12, 2007 | 56.19 | 56.96 | 55.96 | 56.44 | 388,857 | +0.33(+0.59%) |
Jul 11, 2007 | 55.40 | 56.11 | 55.16 | 56.11 | 500,464 | +0.67(+1.20%) |
Jul 10, 2007 | 56.49 | 56.49 | 55.35 | 55.44 | 561,805 | -1.02(-1.80%) |
Jul 09, 2007 | 56.56 | 57.07 | 56.05 | 56.46 | 688,389 | +0.13(+0.22%) |
Jul 06, 2007 | 55.11 | 56.48 | 54.79 | 56.33 | 614,190 | +1.23(+2.23%) |
Jul 05, 2007 | 55.27 | 55.40 | 54.68 | 55.10 | 324,194 | +0.00(+0.00%) |
Jul 03, 2007 | 55.25 | 55.57 | 55.00 | 55.10 | 424,873 | +0.53(+0.98%) |
Jul 02, 2007 | 53.61 | 55.35 | 53.61 | 54.57 | 748,195 | +0.91(+1.69%) |
Jun 29, 2007 | 54.10 | 54.73 | 53.21 | 53.66 | 426,569 | -0.47(-0.88%) |
Jun 28, 2007 | 53.96 | 54.59 | 53.76 | 54.13 | 399,602 | +0.08(+0.14%) |
Jun 27, 2007 | 53.53 | 54.09 | 53.20 | 54.06 | 563,497 | +0.15(+0.27%) |
Jun 26, 2007 | 54.34 | 54.39 | 53.34 | 53.91 | 611,940 | -0.41(-0.75%) |
Jun 25, 2007 | 53.96 | 54.61 | 53.82 | 54.32 | 493,836 | +0.36(+0.66%) |
Jun 22, 2007 | 54.65 | 54.65 | 53.77 | 53.96 | 590,160 | -0.61(-1.12%) |
Jun 21, 2007 | 54.35 | 54.66 | 53.90 | 54.57 | 428,807 | +0.09(+0.16%) |
Jun 20, 2007 | 54.66 | 54.84 | 54.18 | 54.48 | 612,592 | +0.00(+0.00%) |
Jun 19, 2007 | 54.40 | 54.63 | 54.10 | 54.48 | 527,205 | +0.00(+0.00%) |
Jun 18, 2007 | 54.24 | 54.66 | 53.96 | 54.48 | 555,530 | +0.40(+0.73%) |
Jun 15, 2007 | 53.88 | 54.19 | 53.70 | 54.09 | 879,400 | +0.44(+0.83%) |
Jun 14, 2007 | 53.03 | 53.71 | 52.81 | 53.64 | 735,814 | +0.54(+1.02%) |
Jun 13, 2007 | 53.23 | 53.34 | 52.39 | 53.10 | 511,803 | +0.04(+0.07%) |
Jun 12, 2007 | 53.53 | 53.53 | 52.87 | 53.06 | 605,563 | -0.47(-0.89%) |
Jun 11, 2007 | 53.68 | 53.72 | 53.21 | 53.53 | 409,105 | -0.17(-0.32%) |
Jun 08, 2007 | 53.57 | 53.76 | 52.94 | 53.71 | 430,283 | +0.30(+0.56%) |
Jun 07, 2007 | 53.62 | 53.81 | 53.22 | 53.41 | 557,801 | -0.19(-0.36%) |
Jun 06, 2007 | 54.24 | 54.26 | 53.40 | 53.60 | 546,486 | -0.81(-1.49%) |
Jun 05, 2007 | 54.41 | 54.74 | 54.06 | 54.41 | 487,128 | -0.23(-0.42%) |
Jun 04, 2007 | 54.73 | 54.97 | 54.30 | 54.65 | 631,895 | -0.16(-0.30%) |
Jun 01, 2007 | 55.15 | 55.61 | 54.69 | 54.81 | 528,104 | -0.15(-0.26%) |
May 31, 2007 | 55.39 | 55.70 | 54.89 | 54.96 | 1,484,707 | -0.29(-0.53%) |
May 30, 2007 | 54.80 | 55.25 | 54.49 | 55.25 | 966,422 | +0.38(+0.69%) |
May 29, 2007 | 55.41 | 55.48 | 54.79 | 54.87 | 814,446 | -0.51(-0.93%) |
May 25, 2007 | 55.28 | 55.61 | 53.98 | 55.38 | 861,598 | +0.10(+0.17%) |
May 24, 2007 | 56.57 | 56.72 | 55.14 | 55.28 | 850,611 | -1.32(-2.32%) |
May 23, 2007 | 57.07 | 57.56 | 56.51 | 56.60 | 1,062,737 | -0.31(-0.54%) |
May 22, 2007 | 53.47 | 58.46 | 53.47 | 56.91 | 3,803,025 | +3.59(+6.73%) |
May 21, 2007 | 52.39 | 53.51 | 52.26 | 53.32 | 666,806 | +1.12(+2.15%) |
May 18, 2007 | 51.01 | 52.55 | 50.74 | 52.20 | 605,051 | +1.24(+2.43%) |
May 17, 2007 | 51.27 | 51.29 | 50.84 | 50.96 | 349,847 | -0.49(-0.96%) |
May 16, 2007 | 51.72 | 51.86 | 51.03 | 51.45 | 410,737 | +0.01(+0.02%) |
May 15, 2007 | 51.88 | 52.06 | 51.28 | 51.44 | 424,673 | -0.46(-0.89%) |
May 14, 2007 | 52.25 | 52.58 | 51.33 | 51.91 | 557,614 | -0.43(-0.81%) |
May 11, 2007 | 51.05 | 52.39 | 51.05 | 52.33 | 572,007 | +1.02(+1.98%) |
May 10, 2007 | 52.61 | 52.67 | 51.24 | 51.32 | 526,377 | -1.45(-2.75%) |
May 09, 2007 | 51.85 | 52.97 | 51.85 | 52.77 | 652,672 | +0.61(+1.17%) |
May 08, 2007 | 51.88 | 52.31 | 51.84 | 52.16 | 454,298 | -0.07(-0.13%) |
May 07, 2007 | 52.26 | 52.46 | 51.94 | 52.23 | 446,829 | +0.20(+0.39%) |
May 04, 2007 | 52.03 | 52.36 | 51.61 | 52.02 | 677,531 | -0.01(-0.02%) |
May 03, 2007 | 51.84 | 52.14 | 51.40 | 52.03 | 664,655 | -0.02(-0.04%) |
May 02, 2007 | 51.02 | 52.37 | 50.92 | 52.05 | 805,948 | +1.04(+2.03%) |