Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 50.32 | 50.42 | 49.23 | 49.35 | 4,618,819 | -0.55(-1.10%) |
Jul 30, 2007 | 49.42 | 50.06 | 49.29 | 49.90 | 2,454,616 | +0.74(+1.51%) |
Jul 27, 2007 | 50.17 | 50.36 | 48.74 | 49.15 | 2,368,892 | -1.07(-2.14%) |
Jul 26, 2007 | 50.58 | 50.86 | 49.50 | 50.23 | 3,779,140 | -0.94(-1.83%) |
Jul 25, 2007 | 51.47 | 51.47 | 50.77 | 51.17 | 3,816,589 | -0.08(-0.16%) |
Jul 24, 2007 | 51.64 | 51.85 | 50.99 | 51.25 | 2,891,028 | -0.85(-1.64%) |
Jul 23, 2007 | 52.05 | 52.22 | 51.92 | 52.11 | 1,955,637 | +0.34(+0.65%) |
Jul 20, 2007 | 52.12 | 52.15 | 51.51 | 51.77 | 1,402,663 | -0.40(-0.76%) |
Jul 19, 2007 | 52.15 | 52.33 | 52.11 | 52.16 | 2,288,587 | +0.31(+0.60%) |
Jul 18, 2007 | 51.82 | 51.96 | 51.53 | 51.85 | 2,007,969 | -0.18(-0.34%) |
Jul 17, 2007 | 51.90 | 52.16 | 51.86 | 52.03 | 1,882,337 | +0.06(+0.11%) |
Jul 16, 2007 | 52.00 | 52.16 | 51.84 | 51.97 | 1,044,600 | -0.03(-0.05%) |
Jul 13, 2007 | 51.83 | 52.07 | 51.78 | 52.00 | 1,428,503 | +0.11(+0.21%) |
Jul 12, 2007 | 51.21 | 51.91 | 51.16 | 51.89 | 1,602,339 | +0.90(+1.76%) |
Jul 11, 2007 | 50.65 | 51.01 | 50.55 | 50.99 | 1,265,707 | +0.33(+0.65%) |
Jul 10, 2007 | 51.03 | 51.18 | 50.66 | 50.66 | 1,137,116 | -0.64(-1.25%) |
Jul 09, 2007 | 51.35 | 51.39 | 51.13 | 51.30 | 1,057,299 | +0.05(+0.10%) |
Jul 06, 2007 | 51.00 | 51.32 | 50.87 | 51.25 | 1,395,586 | +0.26(+0.51%) |
Jul 05, 2007 | 50.81 | 51.01 | 50.71 | 50.99 | 1,648,873 | +0.16(+0.32%) |
Jul 03, 2007 | 50.79 | 50.83 | 50.69 | 50.83 | 528,472 | +0.19(+0.38%) |
Jul 02, 2007 | 50.34 | 50.69 | 50.28 | 50.63 | 1,750,001 | +0.58(+1.15%) |
Jun 29, 2007 | 50.37 | 50.52 | 49.77 | 50.06 | 2,577,300 | -0.15(-0.30%) |
Jun 28, 2007 | 50.30 | 50.58 | 50.06 | 50.21 | 3,002,125 | -0.13(-0.25%) |
Jun 27, 2007 | 49.47 | 50.36 | 49.47 | 50.34 | 1,706,674 | +0.71(+1.43%) |
Jun 26, 2007 | 50.30 | 50.25 | 49.63 | 49.63 | 3,467,005 | -0.42(-0.84%) |
Jun 25, 2007 | 50.30 | 50.52 | 49.81 | 50.05 | 1,202,516 | -0.19(-0.39%) |
Jun 22, 2007 | 50.71 | 50.74 | 50.14 | 50.25 | 2,923,038 | -0.59(-1.16%) |
Jun 21, 2007 | 50.45 | 50.84 | 50.21 | 50.84 | 1,723,567 | +0.27(+0.54%) |
Jun 20, 2007 | 51.21 | 51.23 | 50.47 | 50.57 | 1,733,502 | -0.48(-0.94%) |
Jun 19, 2007 | 50.91 | 51.09 | 50.74 | 51.05 | 1,006,320 | +0.03(+0.07%) |
Jun 18, 2007 | 51.23 | 51.23 | 50.87 | 51.01 | 1,361,513 | -0.04(-0.08%) |
Jun 15, 2007 | 51.18 | 51.22 | 50.99 | 51.06 | 1,989,813 | +0.35(+0.68%) |
Jun 14, 2007 | 50.48 | 50.80 | 50.47 | 50.71 | 840,966 | +0.25(+0.50%) |
Jun 13, 2007 | 49.99 | 50.47 | 49.87 | 50.46 | 1,733,266 | +0.73(+1.46%) |
Jun 12, 2007 | 50.01 | 50.29 | 49.73 | 49.73 | 1,292,320 | -0.52(-1.03%) |
Jun 11, 2007 | 50.17 | 50.41 | 50.06 | 50.25 | 1,090,062 | +0.09(+0.19%) |
Jun 08, 2007 | 49.63 | 50.85 | 49.56 | 50.15 | 1,602,533 | +0.69(+1.40%) |
Jun 07, 2007 | 50.38 | 50.56 | 49.46 | 49.46 | 2,692,904 | -1.10(-2.17%) |
Jun 06, 2007 | 50.86 | 50.88 | 50.45 | 50.56 | 1,929,690 | -0.56(-1.09%) |
Jun 05, 2007 | 51.13 | 51.19 | 50.84 | 51.12 | 1,202,428 | -0.16(-0.31%) |
Jun 04, 2007 | 51.03 | 51.34 | 50.98 | 51.28 | 1,332,328 | +0.04(+0.08%) |
Jun 01, 2007 | 51.18 | 51.32 | 51.04 | 51.23 | 1,086,396 | +0.20(+0.40%) |
May 31, 2007 | 50.96 | 51.05 | 50.82 | 51.03 | 1,663,954 | +0.30(+0.60%) |
May 30, 2007 | 50.14 | 50.80 | 50.11 | 50.73 | 2,018,905 | +0.30(+0.60%) |
May 29, 2007 | 50.28 | 50.49 | 50.14 | 50.42 | 1,679,212 | +0.20(+0.40%) |
May 25, 2007 | 50.13 | 50.26 | 50.03 | 50.22 | 1,008,804 | +0.29(+0.58%) |
May 24, 2007 | 50.50 | 50.70 | 49.87 | 49.93 | 1,206,191 | -0.59(-1.17%) |
May 23, 2007 | 50.65 | 50.82 | 50.39 | 50.52 | 1,612,384 | +0.07(+0.13%) |
May 22, 2007 | 50.38 | 50.62 | 50.36 | 50.46 | 2,443,533 | +0.03(+0.07%) |
May 21, 2007 | 50.30 | 50.62 | 50.30 | 50.42 | 4,816,889 | +0.07(+0.13%) |
May 18, 2007 | 50.21 | 50.37 | 50.07 | 50.36 | 3,537,128 | +0.36(+0.73%) |
May 17, 2007 | 50.00 | 50.14 | 49.90 | 49.99 | 879,288 | +0.01(+0.02%) |
May 16, 2007 | 49.83 | 50.12 | 49.59 | 49.98 | 2,078,878 | +0.29(+0.58%) |
May 15, 2007 | 49.89 | 50.13 | 49.60 | 49.70 | 1,353,344 | -0.18(-0.36%) |
May 14, 2007 | 50.01 | 50.15 | 49.68 | 49.87 | 2,758,245 | -0.10(-0.20%) |
May 11, 2007 | 49.68 | 50.01 | 49.62 | 49.97 | 1,293,252 | +0.38(+0.77%) |
May 10, 2007 | 50.03 | 50.16 | 49.52 | 49.59 | 888,500 | -0.63(-1.25%) |
May 09, 2007 | 50.00 | 50.30 | 49.92 | 50.22 | 928,950 | +0.16(+0.32%) |
May 08, 2007 | 49.98 | 50.08 | 49.80 | 50.06 | 1,244,957 | -0.06(-0.12%) |
May 07, 2007 | 50.17 | 50.22 | 50.07 | 50.12 | 1,092,155 | -0.05(-0.10%) |
May 04, 2007 | 50.11 | 50.17 | 49.88 | 50.17 | 995,261 | +0.26(+0.53%) |
May 03, 2007 | 49.87 | 49.99 | 49.78 | 49.91 | 4,817,607 | +0.15(+0.31%) |
May 02, 2007 | 49.46 | 49.89 | 49.40 | 49.76 | 1,307,500 | +0.39(+0.79%) |