Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 47.95 | 48.19 | 47.14 | 47.14 | 377,448 | -0.42(-0.89%) |
Jul 30, 2007 | 47.36 | 47.79 | 46.97 | 47.57 | 287,624 | +0.44(+0.93%) |
Jul 27, 2007 | 47.86 | 48.30 | 47.13 | 47.13 | 76,296 | -1.06(-2.20%) |
Jul 26, 2007 | 48.58 | 48.95 | 47.73 | 48.19 | 336,274 | -1.27(-2.57%) |
Jul 25, 2007 | 49.93 | 49.98 | 49.04 | 49.46 | 144,168 | -0.10(-0.20%) |
Jul 24, 2007 | 50.31 | 50.38 | 49.34 | 49.56 | 48,649 | -1.34(-2.63%) |
Jul 23, 2007 | 50.74 | 51.22 | 50.74 | 50.90 | 24,917 | +0.01(+0.02%) |
Jul 20, 2007 | 51.54 | 51.66 | 50.64 | 50.89 | 61,938 | -0.85(-1.64%) |
Jul 19, 2007 | 51.86 | 51.86 | 51.66 | 51.75 | 20,527 | +0.34(+0.66%) |
Jul 18, 2007 | 51.33 | 51.47 | 50.94 | 51.41 | 66,091 | -0.18(-0.34%) |
Jul 17, 2007 | 51.72 | 51.91 | 51.59 | 51.59 | 59,091 | +0.00(+0.00%) |
Jul 16, 2007 | 51.95 | 51.98 | 51.46 | 51.59 | 77,245 | -0.44(-0.84%) |
Jul 13, 2007 | 51.79 | 52.06 | 51.79 | 52.02 | 47,344 | -0.03(-0.05%) |
Jul 12, 2007 | 51.67 | 52.07 | 51.66 | 52.05 | 62,057 | +0.61(+1.18%) |
Jul 11, 2007 | 51.22 | 51.44 | 51.09 | 51.44 | 33,223 | +0.21(+0.41%) |
Jul 10, 2007 | 51.83 | 51.83 | 51.21 | 51.23 | 60,633 | -0.78(-1.49%) |
Jul 09, 2007 | 52.22 | 52.22 | 51.84 | 52.01 | 34,885 | +0.05(+0.10%) |
Jul 06, 2007 | 51.76 | 52.02 | 51.68 | 51.96 | 85,077 | +0.09(+0.18%) |
Jul 05, 2007 | 51.87 | 51.87 | 51.51 | 51.86 | 36,665 | +0.09(+0.18%) |
Jul 03, 2007 | 51.75 | 51.81 | 51.65 | 51.77 | 14,832 | +0.15(+0.29%) |
Jul 02, 2007 | 51.43 | 51.67 | 51.26 | 51.62 | 72,736 | +0.63(+1.24%) |
Jun 29, 2007 | 51.37 | 51.71 | 50.96 | 50.99 | 36,902 | -0.38(-0.74%) |
Jun 28, 2007 | 51.27 | 51.69 | 51.27 | 51.37 | 138,591 | -0.03(-0.07%) |
Jun 27, 2007 | 50.46 | 51.40 | 50.37 | 51.40 | 339,121 | +0.83(+1.63%) |
Jun 26, 2007 | 51.03 | 51.03 | 50.47 | 50.57 | 41,411 | -0.13(-0.26%) |
Jun 25, 2007 | 51.01 | 51.39 | 50.60 | 50.71 | 29,070 | -0.35(-0.68%) |
Jun 22, 2007 | 51.52 | 51.52 | 50.92 | 51.05 | 38,088 | -0.39(-0.75%) |
Jun 21, 2007 | 51.26 | 51.65 | 51.02 | 51.44 | 137,167 | +0.05(+0.10%) |
Jun 20, 2007 | 52.29 | 52.29 | 51.37 | 51.39 | 119,250 | -0.85(-1.63%) |
Jun 19, 2007 | 51.87 | 52.24 | 51.75 | 52.24 | 34,173 | +0.30(+0.58%) |
Jun 18, 2007 | 52.02 | 52.03 | 51.64 | 51.94 | 22,307 | +0.05(+0.10%) |
Jun 15, 2007 | 51.53 | 52.11 | 51.53 | 51.89 | 51,971 | +0.62(+1.20%) |
Jun 14, 2007 | 51.28 | 51.47 | 51.17 | 51.27 | 69,651 | +0.21(+0.41%) |
Jun 13, 2007 | 50.57 | 51.06 | 50.48 | 51.06 | 56,243 | +0.78(+1.54%) |
Jun 12, 2007 | 50.70 | 50.88 | 50.25 | 50.29 | 59,328 | -0.75(-1.47%) |
Jun 11, 2007 | 50.96 | 51.30 | 50.65 | 51.04 | 50,073 | -0.03(-0.05%) |
Jun 08, 2007 | 50.84 | 51.18 | 50.44 | 51.06 | 248,230 | +0.43(+0.85%) |
Jun 07, 2007 | 50.98 | 51.23 | 50.45 | 50.63 | 25,036 | -0.77(-1.49%) |
Jun 06, 2007 | 51.48 | 51.40 | 51.11 | 51.40 | 85,789 | -0.28(-0.54%) |
Jun 05, 2007 | 51.96 | 51.96 | 51.50 | 51.68 | 40,106 | -0.37(-0.71%) |
Jun 04, 2007 | 52.00 | 52.07 | 51.87 | 52.05 | 16,493 | +0.05(+0.10%) |
Jun 01, 2007 | 51.98 | 52.18 | 51.86 | 52.00 | 117,363 | +0.39(+0.75%) |
May 31, 2007 | 51.71 | 51.75 | 51.46 | 51.61 | 68,465 | +0.20(+0.39%) |
May 30, 2007 | 50.89 | 51.45 | 50.88 | 51.41 | 35,122 | +0.28(+0.54%) |
May 29, 2007 | 51.06 | 51.24 | 50.96 | 51.13 | 26,816 | +0.29(+0.56%) |
May 25, 2007 | 50.77 | 50.84 | 50.60 | 50.84 | 40,462 | +0.48(+0.95%) |
May 24, 2007 | 50.90 | 51.25 | 50.25 | 50.36 | 54,938 | -0.67(-1.32%) |
May 23, 2007 | 51.40 | 51.86 | 51.01 | 51.04 | 94,213 | -0.22(-0.43%) |
May 22, 2007 | 50.79 | 51.31 | 50.79 | 51.26 | 87,687 | +0.47(+0.93%) |
May 21, 2007 | 50.36 | 50.89 | 50.30 | 50.78 | 30,257 | +0.62(+1.24%) |
May 18, 2007 | 49.84 | 50.22 | 49.66 | 50.16 | 46,869 | +0.34(+0.68%) |
May 17, 2007 | 49.99 | 49.99 | 49.69 | 49.82 | 37,851 | -0.08(-0.15%) |
May 16, 2007 | 49.85 | 49.90 | 49.50 | 49.90 | 58,616 | +0.24(+0.48%) |
May 15, 2007 | 50.14 | 50.39 | 49.61 | 49.66 | 74,042 | -0.50(-0.99%) |
May 14, 2007 | 50.58 | 50.73 | 50.12 | 50.16 | 118,028 | -0.45(-0.88%) |
May 11, 2007 | 50.31 | 50.62 | 50.19 | 50.61 | 81,398 | +0.49(+0.98%) |
May 10, 2007 | 50.65 | 50.67 | 50.03 | 50.12 | 159,237 | -0.92(-1.80%) |
May 09, 2007 | 50.66 | 51.07 | 50.60 | 51.04 | 107,147 | +0.10(+0.20%) |
May 08, 2007 | 50.83 | 50.94 | 50.43 | 50.94 | 123,522 | -0.17(-0.33%) |
May 07, 2007 | 51.31 | 51.31 | 51.01 | 51.11 | 20,290 | -0.04(-0.08%) |
May 04, 2007 | 51.08 | 51.17 | 50.91 | 51.15 | 74,753 | +0.23(+0.45%) |
May 03, 2007 | 51.16 | 51.16 | 50.85 | 50.92 | 49,242 | -0.03(-0.07%) |
May 02, 2007 | 50.25 | 51.04 | 50.25 | 50.95 | 46,157 | +0.82(+1.63%) |