Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 49.57 | 49.68 | 48.50 | 48.52 | 2,408,454 | -0.57(-1.17%) |
Jul 30, 2007 | 47.94 | 49.27 | 47.26 | 49.10 | 3,126,702 | +1.94(+4.10%) |
Jul 27, 2007 | 48.39 | 48.55 | 47.13 | 47.16 | 2,171,557 | -1.36(-2.81%) |
Jul 26, 2007 | 49.06 | 49.18 | 47.84 | 48.52 | 2,508,812 | -0.72(-1.47%) |
Jul 25, 2007 | 49.86 | 50.14 | 48.86 | 49.25 | 2,724,105 | -0.62(-1.24%) |
Jul 24, 2007 | 50.07 | 50.87 | 49.75 | 49.87 | 2,083,406 | -0.42(-0.84%) |
Jul 23, 2007 | 47.79 | 50.54 | 47.79 | 50.29 | 2,073,542 | +1.08(+2.20%) |
Jul 20, 2007 | 50.32 | 50.32 | 49.09 | 49.21 | 2,815,735 | -1.08(-2.15%) |
Jul 19, 2007 | 50.67 | 50.99 | 50.28 | 50.29 | 2,054,599 | -0.45(-0.89%) |
Jul 18, 2007 | 50.79 | 51.38 | 50.29 | 50.74 | 1,962,968 | +0.25(+0.50%) |
Jul 17, 2007 | 50.95 | 50.95 | 50.28 | 50.49 | 1,614,647 | -0.17(-0.33%) |
Jul 16, 2007 | 50.64 | 50.84 | 50.38 | 50.66 | 1,325,070 | +0.02(+0.04%) |
Jul 13, 2007 | 50.98 | 51.03 | 50.35 | 50.64 | 1,467,699 | -0.50(-0.97%) |
Jul 12, 2007 | 50.51 | 51.25 | 50.36 | 51.14 | 1,730,754 | +0.62(+1.23%) |
Jul 11, 2007 | 50.13 | 50.79 | 50.11 | 50.52 | 1,586,125 | +0.53(+1.05%) |
Jul 10, 2007 | 50.31 | 51.36 | 49.99 | 49.99 | 2,032,995 | -0.83(-1.63%) |
Jul 09, 2007 | 51.16 | 51.30 | 50.73 | 50.82 | 1,310,064 | -0.19(-0.37%) |
Jul 06, 2007 | 50.62 | 51.40 | 50.37 | 51.00 | 1,751,187 | +0.19(+0.37%) |
Jul 05, 2007 | 51.72 | 51.72 | 50.06 | 50.82 | 1,537,596 | +0.55(+1.08%) |
Jul 03, 2007 | 50.86 | 51.13 | 50.22 | 50.27 | 919,599 | -0.35(-0.69%) |
Jul 02, 2007 | 49.07 | 50.77 | 48.93 | 50.62 | 2,128,456 | +1.55(+3.16%) |
Jun 29, 2007 | 49.58 | 50.04 | 48.79 | 49.07 | 1,826,428 | -0.51(-1.02%) |
Jun 28, 2007 | 49.62 | 49.99 | 49.23 | 49.58 | 1,977,761 | -0.05(-0.09%) |
Jun 27, 2007 | 49.07 | 49.71 | 48.10 | 49.62 | 1,750,655 | +0.55(+1.13%) |
Jun 26, 2007 | 49.64 | 49.54 | 48.72 | 49.07 | 2,465,923 | -0.15(-0.31%) |
Jun 25, 2007 | 49.79 | 50.29 | 49.17 | 49.22 | 2,310,439 | -0.56(-1.13%) |
Jun 22, 2007 | 50.37 | 50.63 | 49.77 | 49.78 | 3,718,094 | -1.01(-1.98%) |
Jun 21, 2007 | 50.69 | 51.18 | 50.17 | 50.79 | 2,046,298 | +0.09(+0.19%) |
Jun 20, 2007 | 52.16 | 52.33 | 50.68 | 50.69 | 2,086,419 | -1.27(-2.44%) |
Jun 19, 2007 | 51.71 | 52.09 | 51.59 | 51.96 | 2,570,749 | +0.64(+1.24%) |
Jun 18, 2007 | 52.17 | 52.17 | 51.26 | 51.32 | 1,605,813 | +0.15(+0.29%) |
Jun 15, 2007 | 51.68 | 51.68 | 50.65 | 51.17 | 2,675,469 | +0.52(+1.02%) |
Jun 14, 2007 | 50.59 | 50.88 | 50.25 | 50.66 | 2,264,358 | +0.08(+0.15%) |
Jun 13, 2007 | 51.16 | 51.40 | 49.88 | 50.58 | 3,946,796 | -0.55(-1.07%) |
Jun 12, 2007 | 51.10 | 51.66 | 51.06 | 51.13 | 2,325,125 | -0.35(-0.68%) |
Jun 11, 2007 | 51.59 | 51.97 | 51.32 | 51.47 | 2,071,137 | -0.11(-0.22%) |
Jun 08, 2007 | 51.16 | 51.59 | 50.96 | 51.59 | 2,151,124 | +0.17(+0.33%) |
Jun 07, 2007 | 52.00 | 52.57 | 51.21 | 51.42 | 2,929,710 | -0.96(-1.83%) |
Jun 06, 2007 | 53.08 | 53.26 | 52.10 | 52.38 | 3,557,656 | -0.30(-0.57%) |
Jun 05, 2007 | 52.66 | 53.44 | 52.35 | 52.68 | 2,827,612 | +35.13(+200.23%) |
Jun 04, 2007 | 17.59 | 18.05 | 17.52 | 17.55 | 2,522,540 | -0.05(-0.27%) |
Jun 01, 2007 | 17.50 | 17.60 | 17.49 | 17.59 | 1,826,534 | +0.09(+0.52%) |
May 31, 2007 | 17.46 | 17.61 | 17.44 | 17.50 | 2,709,950 | +0.02(+0.10%) |
May 30, 2007 | 17.47 | 17.55 | 17.45 | 17.48 | 2,765,679 | -0.16(-0.91%) |
May 29, 2007 | 17.18 | 17.69 | 17.18 | 17.64 | 3,768,006 | +0.41(+2.37%) |
May 25, 2007 | 17.17 | 17.31 | 17.12 | 17.24 | 2,745,708 | +0.21(+1.26%) |
May 24, 2007 | 17.12 | 17.17 | 17.00 | 17.02 | 3,103,768 | +0.02(+0.13%) |
May 23, 2007 | 17.13 | 17.18 | 17.00 | 17.00 | 2,550,057 | -0.08(-0.45%) |
May 22, 2007 | 17.08 | 17.17 | 16.95 | 17.08 | 2,651,524 | +0.00(+0.01%) |
May 21, 2007 | 17.26 | 17.28 | 16.98 | 17.08 | 4,269,896 | -0.33(-1.87%) |
May 18, 2007 | 17.33 | 17.43 | 17.20 | 17.40 | 1,755,280 | +0.10(+0.60%) |
May 17, 2007 | 17.23 | 17.34 | 17.08 | 17.30 | 2,781,786 | +0.10(+0.56%) |
May 16, 2007 | 17.28 | 17.35 | 17.17 | 17.20 | 2,902,788 | +0.10(+0.61%) |
May 15, 2007 | 17.23 | 17.46 | 17.09 | 17.10 | 3,142,878 | -0.07(-0.39%) |
May 14, 2007 | 17.07 | 17.22 | 17.03 | 17.16 | 2,408,561 | +0.09(+0.54%) |
May 11, 2007 | 16.91 | 17.08 | 16.77 | 17.07 | 1,846,648 | +0.19(+1.10%) |
May 10, 2007 | 16.81 | 16.97 | 16.77 | 16.88 | 2,211,240 | +0.01(+0.09%) |
May 09, 2007 | 16.96 | 17.00 | 16.85 | 16.87 | 4,483,487 | -0.20(-1.18%) |
May 08, 2007 | 16.80 | 17.13 | 16.79 | 17.07 | 3,092,115 | +0.22(+1.31%) |
May 07, 2007 | 16.91 | 16.97 | 16.70 | 16.85 | 2,970,550 | +0.05(+0.30%) |
May 04, 2007 | 16.60 | 16.96 | 16.52 | 16.80 | 3,773,549 | +0.26(+1.58%) |
May 03, 2007 | 16.18 | 16.56 | 16.05 | 16.54 | 5,206,167 | +0.48(+2.96%) |
May 02, 2007 | 15.99 | 16.58 | 15.66 | 16.06 | 6,802,088 | -0.14(-0.88%) |