Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 53.48 | 53.98 | 52.63 | 52.68 | 682,813 | -0.56(-1.05%) |
Jul 30, 2007 | 52.85 | 53.70 | 52.55 | 53.24 | 778,315 | +0.47(+0.89%) |
Jul 27, 2007 | 52.17 | 53.69 | 51.59 | 52.77 | 1,110,971 | +0.86(+1.66%) |
Jul 26, 2007 | 51.85 | 52.21 | 50.92 | 51.91 | 541,717 | -0.52(-0.99%) |
Jul 25, 2007 | 52.65 | 53.42 | 51.93 | 52.43 | 560,745 | -0.02(-0.04%) |
Jul 24, 2007 | 53.18 | 53.59 | 52.17 | 52.45 | 651,010 | -1.22(-2.27%) |
Jul 23, 2007 | 53.72 | 54.22 | 53.56 | 53.67 | 372,174 | +0.02(+0.04%) |
Jul 20, 2007 | 54.00 | 54.27 | 53.19 | 53.65 | 663,359 | -0.47(-0.87%) |
Jul 19, 2007 | 54.04 | 54.67 | 53.82 | 54.12 | 714,476 | +1.16(+2.19%) |
Jul 18, 2007 | 53.37 | 53.46 | 52.27 | 52.96 | 481,854 | -0.69(-1.29%) |
Jul 17, 2007 | 53.52 | 54.02 | 53.37 | 53.65 | 398,391 | +0.19(+0.36%) |
Jul 16, 2007 | 53.62 | 53.66 | 53.22 | 53.46 | 403,230 | -0.16(-0.30%) |
Jul 13, 2007 | 53.11 | 53.84 | 53.05 | 53.62 | 258,944 | +0.27(+0.51%) |
Jul 12, 2007 | 52.84 | 53.47 | 52.67 | 53.35 | 480,372 | +0.78(+1.48%) |
Jul 11, 2007 | 52.47 | 52.77 | 52.15 | 52.57 | 458,877 | +0.05(+0.10%) |
Jul 10, 2007 | 53.27 | 53.27 | 52.40 | 52.52 | 518,817 | -0.99(-1.85%) |
Jul 09, 2007 | 54.35 | 54.50 | 53.45 | 53.51 | 307,286 | -0.64(-1.18%) |
Jul 06, 2007 | 53.88 | 54.27 | 53.60 | 54.15 | 228,513 | +0.38(+0.71%) |
Jul 05, 2007 | 54.20 | 54.27 | 53.46 | 53.77 | 327,362 | -0.26(-0.48%) |
Jul 03, 2007 | 53.72 | 54.22 | 53.59 | 54.03 | 168,269 | +0.40(+0.75%) |
Jul 02, 2007 | 53.10 | 53.77 | 53.10 | 53.63 | 287,092 | +0.52(+0.98%) |
Jun 29, 2007 | 54.11 | 54.11 | 52.93 | 53.11 | 466,850 | -0.87(-1.61%) |
Jun 28, 2007 | 53.69 | 54.60 | 53.39 | 53.98 | 515,537 | +0.37(+0.69%) |
Jun 27, 2007 | 52.97 | 53.63 | 52.80 | 53.61 | 393,324 | +0.42(+0.79%) |
Jun 26, 2007 | 53.69 | 53.73 | 52.93 | 53.19 | 636,546 | -0.39(-0.73%) |
Jun 25, 2007 | 53.62 | 54.65 | 53.54 | 53.58 | 493,896 | -0.11(-0.20%) |
Jun 22, 2007 | 54.13 | 54.13 | 53.23 | 53.69 | 1,152,426 | -0.47(-0.87%) |
Jun 21, 2007 | 53.48 | 54.47 | 53.40 | 54.16 | 534,677 | +0.83(+1.56%) |
Jun 20, 2007 | 54.04 | 54.22 | 53.28 | 53.33 | 429,800 | -0.49(-0.91%) |
Jun 19, 2007 | 53.77 | 53.94 | 53.32 | 53.82 | 356,500 | -0.11(-0.20%) |
Jun 18, 2007 | 53.60 | 54.50 | 53.41 | 53.93 | 495,800 | +0.26(+0.48%) |
Jun 15, 2007 | 54.12 | 54.26 | 53.53 | 53.67 | 699,600 | +0.16(+0.30%) |
Jun 14, 2007 | 53.28 | 54.07 | 53.28 | 53.51 | 300,000 | +0.19(+0.36%) |
Jun 13, 2007 | 53.15 | 53.43 | 52.90 | 53.32 | 484,300 | +0.38(+0.72%) |
Jun 12, 2007 | 53.45 | 53.65 | 52.90 | 52.94 | 422,100 | -0.86(-1.60%) |
Jun 11, 2007 | 53.54 | 54.25 | 53.40 | 53.80 | 424,199 | +0.18(+0.34%) |
Jun 08, 2007 | 52.60 | 53.78 | 52.37 | 53.62 | 583,688 | +0.96(+1.82%) |
Jun 07, 2007 | 53.10 | 53.34 | 52.66 | 52.66 | 683,180 | -0.37(-0.70%) |
Jun 06, 2007 | 53.11 | 53.36 | 52.94 | 53.03 | 453,046 | -0.32(-0.60%) |
Jun 05, 2007 | 53.01 | 53.44 | 52.93 | 53.35 | 558,749 | -0.12(-0.22%) |
Jun 04, 2007 | 53.24 | 53.56 | 53.02 | 53.47 | 397,482 | +0.09(+0.17%) |
Jun 01, 2007 | 53.01 | 53.50 | 52.97 | 53.38 | 449,810 | +0.31(+0.58%) |
May 31, 2007 | 52.92 | 53.33 | 52.88 | 53.07 | 369,203 | +0.29(+0.55%) |
May 30, 2007 | 52.75 | 52.87 | 52.42 | 52.78 | 459,800 | -0.21(-0.40%) |
May 29, 2007 | 52.92 | 53.22 | 52.63 | 52.99 | 285,697 | +0.13(+0.25%) |
May 25, 2007 | 52.82 | 53.00 | 52.52 | 52.86 | 275,358 | +0.02(+0.04%) |
May 24, 2007 | 53.10 | 53.48 | 52.51 | 52.84 | 533,523 | -0.24(-0.45%) |
May 23, 2007 | 52.79 | 53.42 | 52.63 | 53.08 | 456,646 | +0.36(+0.68%) |
May 22, 2007 | 52.55 | 53.00 | 52.33 | 52.72 | 358,268 | +0.12(+0.23%) |
May 21, 2007 | 52.31 | 52.77 | 51.89 | 52.60 | 383,858 | +0.17(+0.32%) |
May 18, 2007 | 52.15 | 52.43 | 51.90 | 52.43 | 371,867 | +0.35(+0.67%) |
May 17, 2007 | 52.25 | 52.40 | 51.68 | 52.08 | 276,761 | -0.31(-0.59%) |
May 16, 2007 | 52.00 | 52.44 | 51.81 | 52.39 | 240,554 | +0.40(+0.77%) |
May 15, 2007 | 52.32 | 52.74 | 51.82 | 51.99 | 435,559 | -0.28(-0.54%) |
May 14, 2007 | 52.51 | 53.00 | 52.07 | 52.27 | 350,805 | -0.41(-0.78%) |
May 11, 2007 | 52.76 | 53.07 | 52.44 | 52.68 | 246,072 | +0.34(+0.65%) |
May 10, 2007 | 53.12 | 53.14 | 52.21 | 52.34 | 611,379 | -0.80(-1.51%) |
May 09, 2007 | 52.93 | 53.45 | 52.79 | 53.14 | 379,179 | -0.08(-0.15%) |
May 08, 2007 | 53.16 | 53.47 | 52.96 | 53.22 | 398,669 | +0.02(+0.04%) |
May 07, 2007 | 53.18 | 53.43 | 52.96 | 53.20 | 265,489 | -0.06(-0.11%) |
May 04, 2007 | 53.21 | 53.36 | 52.92 | 53.26 | 560,402 | +0.05(+0.09%) |
May 03, 2007 | 52.50 | 53.41 | 52.45 | 53.21 | 909,930 | +0.61(+1.16%) |
May 02, 2007 | 51.51 | 52.61 | 51.39 | 52.60 | 631,178 | +1.02(+1.98%) |