Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 49.37 | 49.74 | 48.39 | 48.39 | 195,913 | -0.33(-0.67%) |
Jul 30, 2007 | 48.32 | 48.89 | 47.38 | 48.71 | 107,850 | +0.53(+1.10%) |
Jul 27, 2007 | 49.08 | 49.95 | 48.12 | 48.18 | 122,140 | -1.19(-2.40%) |
Jul 26, 2007 | 50.19 | 50.34 | 48.32 | 49.37 | 181,012 | -0.88(-1.76%) |
Jul 25, 2007 | 50.39 | 50.55 | 48.74 | 50.25 | 98,689 | +0.49(+0.99%) |
Jul 24, 2007 | 50.31 | 50.57 | 49.45 | 49.76 | 69,497 | -1.04(-2.05%) |
Jul 23, 2007 | 51.39 | 51.54 | 50.55 | 50.80 | 115,544 | +0.63(+1.26%) |
Jul 20, 2007 | 49.94 | 50.35 | 49.55 | 50.17 | 192,615 | +0.49(+0.99%) |
Jul 19, 2007 | 49.04 | 49.68 | 49.03 | 49.68 | 74,261 | +0.97(+2.00%) |
Jul 18, 2007 | 47.85 | 48.74 | 47.61 | 48.71 | 44,214 | +0.73(+1.51%) |
Jul 17, 2007 | 48.47 | 48.85 | 47.86 | 47.98 | 41,405 | -0.63(-1.29%) |
Jul 16, 2007 | 48.83 | 49.62 | 48.03 | 48.61 | 104,674 | -0.19(-0.39%) |
Jul 13, 2007 | 48.45 | 48.93 | 48.32 | 48.80 | 44,214 | -0.04(-0.08%) |
Jul 12, 2007 | 48.34 | 48.85 | 48.17 | 48.83 | 95,147 | +0.78(+1.63%) |
Jul 11, 2007 | 48.03 | 48.21 | 47.53 | 48.05 | 126,415 | -0.29(-0.61%) |
Jul 10, 2007 | 48.48 | 48.84 | 48.19 | 48.35 | 70,352 | -0.41(-0.84%) |
Jul 09, 2007 | 48.78 | 48.96 | 48.50 | 48.76 | 58,993 | +0.08(+0.17%) |
Jul 06, 2007 | 48.59 | 48.86 | 48.36 | 48.67 | 42,504 | +0.45(+0.94%) |
Jul 05, 2007 | 48.59 | 48.62 | 47.63 | 48.22 | 58,383 | -0.02(-0.04%) |
Jul 03, 2007 | 47.94 | 48.33 | 47.94 | 48.24 | 34,321 | +0.38(+0.79%) |
Jul 02, 2007 | 47.35 | 47.86 | 46.99 | 47.86 | 51,665 | +0.84(+1.78%) |
Jun 29, 2007 | 47.48 | 47.74 | 46.87 | 47.03 | 35,176 | +0.07(+0.15%) |
Jun 28, 2007 | 48.04 | 48.07 | 46.77 | 46.96 | 46,779 | -0.68(-1.44%) |
Jun 27, 2007 | 46.29 | 47.66 | 46.17 | 47.64 | 77,070 | +0.73(+1.55%) |
Jun 26, 2007 | 47.49 | 47.57 | 46.78 | 46.91 | 70,108 | -0.75(-1.58%) |
Jun 25, 2007 | 48.30 | 48.38 | 47.44 | 47.67 | 132,522 | -0.83(-1.71%) |
Jun 22, 2007 | 48.30 | 48.56 | 47.69 | 48.49 | 86,109 | +0.32(+0.66%) |
Jun 21, 2007 | 47.37 | 48.25 | 47.13 | 48.17 | 87,330 | +1.16(+2.47%) |
Jun 20, 2007 | 48.22 | 48.42 | 47.01 | 47.01 | 109,071 | -1.21(-2.51%) |
Jun 19, 2007 | 47.98 | 48.59 | 47.64 | 48.22 | 101,987 | +0.20(+0.43%) |
Jun 18, 2007 | 47.83 | 48.12 | 47.49 | 48.02 | 84,643 | +0.21(+0.45%) |
Jun 15, 2007 | 47.89 | 47.99 | 47.57 | 47.81 | 293,870 | +0.48(+1.02%) |
Jun 14, 2007 | 46.70 | 47.51 | 46.70 | 47.32 | 91,116 | +1.06(+2.28%) |
Jun 13, 2007 | 45.07 | 46.42 | 45.07 | 46.27 | 38,962 | +1.28(+2.85%) |
Jun 12, 2007 | 45.62 | 45.62 | 44.95 | 44.98 | 28,092 | -0.70(-1.52%) |
Jun 11, 2007 | 45.13 | 46.00 | 44.97 | 45.68 | 70,108 | +0.73(+1.62%) |
Jun 08, 2007 | 44.62 | 45.05 | 44.38 | 44.95 | 174,538 | +0.05(+0.12%) |
Jun 07, 2007 | 46.01 | 46.59 | 44.83 | 44.90 | 218,875 | -0.94(-2.05%) |
Jun 06, 2007 | 46.32 | 46.36 | 45.66 | 45.84 | 67,299 | -0.53(-1.15%) |
Jun 05, 2007 | 46.26 | 46.62 | 46.05 | 46.37 | 112,857 | -0.18(-0.39%) |
Jun 04, 2007 | 45.03 | 46.74 | 45.03 | 46.55 | 115,911 | +1.07(+2.36%) |
Jun 01, 2007 | 45.84 | 45.89 | 45.45 | 45.48 | 26,993 | +0.08(+0.18%) |
May 31, 2007 | 45.65 | 46.16 | 45.25 | 45.40 | 38,596 | -0.33(-0.71%) |
May 30, 2007 | 44.56 | 45.72 | 44.56 | 45.72 | 30,046 | +0.82(+1.82%) |
May 29, 2007 | 44.95 | 45.19 | 44.48 | 44.91 | 94,781 | -0.20(-0.45%) |
May 25, 2007 | 45.10 | 45.40 | 44.72 | 45.11 | 119,942 | +0.71(+1.60%) |
May 24, 2007 | 45.60 | 46.05 | 44.29 | 44.40 | 129,224 | -1.22(-2.68%) |
May 23, 2007 | 45.58 | 46.25 | 45.54 | 45.62 | 69,375 | +0.40(+0.88%) |
May 22, 2007 | 45.85 | 46.14 | 45.21 | 45.23 | 96,984 | -0.62(-1.36%) |
May 21, 2007 | 45.72 | 46.38 | 45.32 | 45.85 | 186,508 | +0.39(+0.86%) |
May 18, 2007 | 45.30 | 45.47 | 44.94 | 45.46 | 74,261 | +0.51(+1.13%) |
May 17, 2007 | 44.05 | 45.07 | 43.68 | 44.95 | 50,199 | +1.09(+2.48%) |
May 16, 2007 | 43.59 | 43.89 | 43.15 | 43.86 | 16,611 | +0.27(+0.62%) |
May 15, 2007 | 43.37 | 44.14 | 43.20 | 43.59 | 40,794 | +0.12(+0.28%) |
May 14, 2007 | 43.31 | 43.80 | 43.25 | 43.47 | 27,970 | +0.04(+0.10%) |
May 11, 2007 | 42.45 | 43.48 | 42.45 | 43.42 | 26,748 | +1.14(+2.68%) |
May 10, 2007 | 43.31 | 43.31 | 42.29 | 42.29 | 24,305 | -0.83(-1.92%) |
May 09, 2007 | 42.98 | 43.16 | 42.35 | 43.11 | 33,466 | +0.09(+0.21%) |
May 08, 2007 | 42.70 | 43.02 | 42.25 | 43.02 | 42,627 | -0.10(-0.23%) |
May 07, 2007 | 43.00 | 43.20 | 42.92 | 43.12 | 37,008 | -0.07(-0.17%) |
May 04, 2007 | 43.39 | 43.83 | 42.95 | 43.20 | 49,344 | -0.05(-0.11%) |
May 03, 2007 | 42.80 | 43.33 | 42.57 | 43.25 | 54,230 | +0.43(+0.99%) |
May 02, 2007 | 42.68 | 42.86 | 42.38 | 42.82 | 62,902 | +0.47(+1.12%) |