Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 51.26 | 51.30 | 50.04 | 50.04 | 101,534 | -0.85(-1.67%) |
Jul 30, 2007 | 50.38 | 50.96 | 50.12 | 50.88 | 126,918 | +0.69(+1.38%) |
Jul 27, 2007 | 50.77 | 51.30 | 50.19 | 50.19 | 165,123 | -0.87(-1.71%) |
Jul 26, 2007 | 51.66 | 51.84 | 50.51 | 51.06 | 238,598 | -1.20(-2.30%) |
Jul 25, 2007 | 52.51 | 52.54 | 51.84 | 52.27 | 127,306 | +0.11(+0.21%) |
Jul 24, 2007 | 52.83 | 52.91 | 52.02 | 52.16 | 152,949 | -0.93(-1.76%) |
Jul 23, 2007 | 53.24 | 53.33 | 53.09 | 53.09 | 91,821 | +0.18(+0.34%) |
Jul 20, 2007 | 53.43 | 53.43 | 52.74 | 52.92 | 86,511 | -0.56(-1.04%) |
Jul 19, 2007 | 53.59 | 54.04 | 53.43 | 53.47 | 36,780 | +0.15(+0.29%) |
Jul 18, 2007 | 53.15 | 53.34 | 52.89 | 53.32 | 63,459 | -0.09(-0.17%) |
Jul 17, 2007 | 53.51 | 53.60 | 53.36 | 53.41 | 65,013 | +0.02(+0.03%) |
Jul 16, 2007 | 53.46 | 53.63 | 53.32 | 53.39 | 115,651 | -0.06(-0.12%) |
Jul 13, 2007 | 53.29 | 53.59 | 53.22 | 53.46 | 56,854 | +0.14(+0.26%) |
Jul 12, 2007 | 52.60 | 53.32 | 52.60 | 53.32 | 102,182 | +0.93(+1.78%) |
Jul 11, 2007 | 52.08 | 52.38 | 51.97 | 52.38 | 62,941 | +0.29(+0.56%) |
Jul 10, 2007 | 52.46 | 52.61 | 52.09 | 52.09 | 61,646 | -0.73(-1.39%) |
Jul 09, 2007 | 52.87 | 52.88 | 52.66 | 52.82 | 72,265 | +0.00(+0.00%) |
Jul 06, 2007 | 52.58 | 52.83 | 52.41 | 52.82 | 119,795 | +0.24(+0.46%) |
Jul 05, 2007 | 52.58 | 52.60 | 52.31 | 52.58 | 101,405 | +0.02(+0.03%) |
Jul 03, 2007 | 52.31 | 52.57 | 52.31 | 52.57 | 62,811 | +0.23(+0.44%) |
Jul 02, 2007 | 51.97 | 52.34 | 51.97 | 52.34 | 50,249 | +0.63(+1.21%) |
Jun 29, 2007 | 52.00 | 52.23 | 51.43 | 51.71 | 138,962 | -0.14(-0.27%) |
Jun 28, 2007 | 51.83 | 52.16 | 51.80 | 51.85 | 153,467 | -0.02(-0.04%) |
Jun 27, 2007 | 50.96 | 51.87 | 50.96 | 51.87 | 135,919 | +0.56(+1.08%) |
Jun 26, 2007 | 51.73 | 51.80 | 51.32 | 51.32 | 107,621 | -0.18(-0.34%) |
Jun 25, 2007 | 51.85 | 52.08 | 51.40 | 51.49 | 65,790 | -0.52(-0.99%) |
Jun 22, 2007 | 52.40 | 52.48 | 51.90 | 52.01 | 192,449 | -0.57(-1.09%) |
Jun 21, 2007 | 52.35 | 52.59 | 51.98 | 52.58 | 164,475 | +0.29(+0.56%) |
Jun 20, 2007 | 53.12 | 53.12 | 52.25 | 52.29 | 30,304 | -0.67(-1.27%) |
Jun 19, 2007 | 52.83 | 53.04 | 52.67 | 52.96 | 102,700 | +0.05(+0.10%) |
Jun 18, 2007 | 53.06 | 53.06 | 52.80 | 52.91 | 67,214 | -0.05(-0.09%) |
Jun 15, 2007 | 53.11 | 53.13 | 52.91 | 52.95 | 77,446 | +0.36(+0.69%) |
Jun 14, 2007 | 52.43 | 52.67 | 52.40 | 52.59 | 48,565 | +0.25(+0.49%) |
Jun 13, 2007 | 51.84 | 52.35 | 51.73 | 52.34 | 79,259 | +0.72(+1.39%) |
Jun 12, 2007 | 51.92 | 52.11 | 51.58 | 51.62 | 59,444 | -0.46(-0.89%) |
Jun 11, 2007 | 51.89 | 52.32 | 51.89 | 52.08 | 36,391 | +0.05(+0.10%) |
Jun 08, 2007 | 51.46 | 52.07 | 51.35 | 52.03 | 78,741 | +0.65(+1.26%) |
Jun 07, 2007 | 52.31 | 52.35 | 51.38 | 51.38 | 127,565 | -1.03(-1.97%) |
Jun 06, 2007 | 52.66 | 52.66 | 52.31 | 52.41 | 126,659 | -0.49(-0.92%) |
Jun 05, 2007 | 53.06 | 53.06 | 52.67 | 52.90 | 244,382 | -0.27(-0.51%) |
Jun 04, 2007 | 52.98 | 53.21 | 52.96 | 53.17 | 63,329 | +0.12(+0.23%) |
Jun 01, 2007 | 53.09 | 53.22 | 52.93 | 53.05 | 56,983 | +0.19(+0.35%) |
May 31, 2007 | 53.01 | 53.01 | 52.80 | 52.86 | 78,482 | +0.05(+0.09%) |
May 30, 2007 | 52.04 | 52.82 | 52.04 | 52.82 | 62,293 | +0.46(+0.88%) |
May 29, 2007 | 52.33 | 52.51 | 52.16 | 52.35 | 82,108 | +0.07(+0.13%) |
May 25, 2007 | 52.20 | 52.31 | 52.04 | 52.28 | 67,862 | +0.29(+0.56%) |
May 24, 2007 | 52.43 | 52.74 | 51.86 | 51.99 | 71,747 | -0.52(-0.99%) |
May 23, 2007 | 52.79 | 52.85 | 52.45 | 52.51 | 67,991 | -0.05(-0.09%) |
May 22, 2007 | 52.66 | 52.74 | 52.47 | 52.55 | 47,400 | +0.01(+0.02%) |
May 21, 2007 | 52.52 | 52.74 | 52.47 | 52.54 | 42,608 | +0.12(+0.22%) |
May 18, 2007 | 52.35 | 52.48 | 52.25 | 52.43 | 60,350 | +0.32(+0.62%) |
May 17, 2007 | 52.12 | 52.27 | 52.00 | 52.10 | 73,560 | -0.04(-0.08%) |
May 16, 2007 | 51.97 | 52.17 | 51.80 | 52.14 | 51,803 | +0.38(+0.73%) |
May 15, 2007 | 51.90 | 52.18 | 51.68 | 51.77 | 66,955 | +0.01(+0.02%) |
May 14, 2007 | 52.10 | 52.10 | 51.66 | 51.76 | 34,319 | -0.15(-0.30%) |
May 11, 2007 | 51.63 | 51.91 | 51.52 | 51.91 | 60,609 | +0.55(+1.07%) |
May 10, 2007 | 51.94 | 51.97 | 51.36 | 51.36 | 76,280 | -0.73(-1.41%) |
May 09, 2007 | 51.87 | 52.15 | 51.77 | 52.10 | 39,629 | +0.16(+0.31%) |
May 08, 2007 | 51.76 | 51.95 | 51.67 | 51.93 | 57,113 | -0.05(-0.09%) |
May 07, 2007 | 52.00 | 52.04 | 51.94 | 51.98 | 76,928 | +0.17(+0.33%) |
May 04, 2007 | 51.89 | 52.00 | 51.72 | 51.81 | 46,493 | +0.06(+0.12%) |
May 03, 2007 | 51.59 | 51.77 | 51.56 | 51.75 | 39,241 | +0.23(+0.45%) |
May 02, 2007 | 51.33 | 51.62 | 51.32 | 51.52 | 139,351 | +0.42(+0.82%) |