Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 45.88 | 46.68 | 45.27 | 45.40 | 246,767 | -0.02(-0.05%) |
Jul 30, 2007 | 45.47 | 45.68 | 44.74 | 45.42 | 222,813 | +0.71(+1.59%) |
Jul 27, 2007 | 46.07 | 46.65 | 44.71 | 44.71 | 299,163 | -1.49(-3.22%) |
Jul 26, 2007 | 47.05 | 47.05 | 45.50 | 46.20 | 617,082 | -1.19(-2.52%) |
Jul 25, 2007 | 48.03 | 48.35 | 46.73 | 47.39 | 313,808 | -0.32(-0.66%) |
Jul 24, 2007 | 48.16 | 48.78 | 47.47 | 47.71 | 230,360 | -0.90(-1.84%) |
Jul 23, 2007 | 49.78 | 49.85 | 48.61 | 48.61 | 287,622 | -0.74(-1.49%) |
Jul 20, 2007 | 50.36 | 50.36 | 49.12 | 49.34 | 379,339 | -1.01(-2.00%) |
Jul 19, 2007 | 50.29 | 50.65 | 50.26 | 50.35 | 68,254 | +0.28(+0.56%) |
Jul 18, 2007 | 49.91 | 50.14 | 49.25 | 50.07 | 206,897 | -0.23(-0.46%) |
Jul 17, 2007 | 50.81 | 50.86 | 50.20 | 50.30 | 196,397 | -0.32(-0.64%) |
Jul 16, 2007 | 50.82 | 51.45 | 50.62 | 50.62 | 133,064 | -0.19(-0.37%) |
Jul 13, 2007 | 50.28 | 50.88 | 50.11 | 50.81 | 89,420 | +0.52(+1.03%) |
Jul 12, 2007 | 49.61 | 50.31 | 49.54 | 50.29 | 189,177 | +0.68(+1.38%) |
Jul 11, 2007 | 49.70 | 49.70 | 49.06 | 49.61 | 271,707 | -0.12(-0.25%) |
Jul 10, 2007 | 50.65 | 50.74 | 49.73 | 49.73 | 88,107 | -1.34(-2.63%) |
Jul 09, 2007 | 51.17 | 51.17 | 50.71 | 51.07 | 63,004 | -0.03(-0.06%) |
Jul 06, 2007 | 51.29 | 51.41 | 50.71 | 51.10 | 47,581 | -0.18(-0.36%) |
Jul 05, 2007 | 50.83 | 51.79 | 50.81 | 51.29 | 254,315 | +0.96(+1.90%) |
Jul 03, 2007 | 50.50 | 50.79 | 49.93 | 50.33 | 98,608 | -0.19(-0.37%) |
Jul 02, 2007 | 49.49 | 50.54 | 49.49 | 50.52 | 1,380,357 | +1.06(+2.14%) |
Jun 29, 2007 | 49.59 | 50.28 | 49.02 | 49.46 | 277,285 | -0.13(-0.27%) |
Jun 28, 2007 | 49.65 | 50.39 | 49.52 | 49.59 | 138,314 | -0.41(-0.83%) |
Jun 27, 2007 | 48.60 | 50.04 | 48.12 | 50.01 | 510,599 | +1.36(+2.79%) |
Jun 26, 2007 | 48.84 | 49.17 | 48.49 | 48.65 | 443,985 | -0.15(-0.30%) |
Jun 25, 2007 | 49.49 | 49.65 | 48.59 | 48.79 | 153,081 | -0.85(-1.71%) |
Jun 22, 2007 | 49.67 | 49.79 | 49.22 | 49.64 | 106,320 | -0.03(-0.06%) |
Jun 21, 2007 | 49.76 | 50.22 | 48.94 | 49.67 | 705,191 | -0.26(-0.52%) |
Jun 20, 2007 | 51.14 | 51.14 | 49.86 | 49.93 | 269,902 | -1.15(-2.25%) |
Jun 19, 2007 | 51.03 | 51.10 | 50.43 | 51.08 | 165,715 | +0.07(+0.14%) |
Jun 18, 2007 | 51.81 | 51.99 | 50.97 | 51.01 | 565,072 | -0.74(-1.43%) |
Jun 15, 2007 | 51.82 | 52.17 | 51.69 | 51.74 | 179,005 | -0.21(-0.40%) |
Jun 14, 2007 | 52.61 | 52.66 | 51.85 | 51.95 | 201,319 | -0.61(-1.16%) |
Jun 13, 2007 | 51.46 | 52.60 | 51.46 | 52.56 | 894,697 | +1.15(+2.24%) |
Jun 12, 2007 | 52.12 | 52.12 | 51.31 | 51.41 | 182,778 | -0.87(-1.67%) |
Jun 11, 2007 | 53.02 | 53.02 | 52.20 | 52.28 | 84,170 | -0.84(-1.57%) |
Jun 08, 2007 | 52.34 | 53.12 | 52.06 | 53.12 | 151,112 | +0.79(+1.51%) |
Jun 07, 2007 | 53.98 | 53.98 | 52.32 | 52.32 | 391,809 | -1.74(-3.21%) |
Jun 06, 2007 | 54.24 | 54.54 | 53.80 | 54.06 | 97,788 | -0.37(-0.68%) |
Jun 05, 2007 | 55.21 | 55.24 | 54.43 | 54.43 | 121,743 | -0.98(-1.76%) |
Jun 04, 2007 | 54.69 | 55.66 | 54.69 | 55.41 | 109,929 | +0.32(+0.58%) |
Jun 01, 2007 | 55.28 | 55.46 | 54.77 | 55.09 | 74,325 | +0.02(+0.04%) |
May 31, 2007 | 55.52 | 55.68 | 54.75 | 55.07 | 174,411 | -0.30(-0.55%) |
May 30, 2007 | 53.94 | 55.37 | 53.73 | 55.37 | 181,794 | +1.61(+2.99%) |
May 29, 2007 | 52.75 | 53.94 | 52.32 | 53.76 | 247,424 | +1.80(+3.46%) |
May 25, 2007 | 51.87 | 52.52 | 51.60 | 51.96 | 179,661 | +0.48(+0.94%) |
May 24, 2007 | 52.37 | 52.37 | 50.89 | 51.48 | 356,205 | -0.87(-1.65%) |
May 23, 2007 | 53.06 | 53.36 | 52.35 | 52.35 | 178,677 | -0.52(-0.99%) |
May 22, 2007 | 52.29 | 53.15 | 52.20 | 52.87 | 78,919 | +0.76(+1.46%) |
May 21, 2007 | 51.81 | 52.80 | 51.81 | 52.11 | 233,477 | +0.32(+0.61%) |
May 18, 2007 | 52.11 | 52.34 | 51.45 | 51.79 | 633,327 | -0.65(-1.23%) |
May 17, 2007 | 53.31 | 53.31 | 52.38 | 52.44 | 136,181 | -0.96(-1.80%) |
May 16, 2007 | 54.18 | 54.18 | 53.12 | 53.40 | 202,795 | -0.62(-1.15%) |
May 15, 2007 | 54.82 | 55.15 | 53.94 | 54.02 | 174,411 | -0.80(-1.46%) |
May 14, 2007 | 55.24 | 55.86 | 54.82 | 54.82 | 116,492 | -0.21(-0.39%) |
May 11, 2007 | 54.55 | 55.17 | 54.55 | 55.04 | 360,963 | +0.61(+1.12%) |
May 10, 2007 | 54.82 | 55.02 | 54.32 | 54.43 | 99,265 | -0.55(-1.00%) |
May 09, 2007 | 54.43 | 55.41 | 54.43 | 54.98 | 152,917 | +0.46(+0.84%) |
May 08, 2007 | 54.55 | 54.70 | 54.44 | 54.52 | 145,533 | -0.46(-0.83%) |
May 07, 2007 | 54.73 | 55.02 | 54.73 | 54.98 | 198,201 | +0.18(+0.33%) |
May 04, 2007 | 55.23 | 55.33 | 54.47 | 54.79 | 217,398 | -0.44(-0.79%) |
May 03, 2007 | 55.31 | 55.43 | 55.09 | 55.23 | 98,116 | +0.13(+0.23%) |
May 02, 2007 | 54.91 | 55.19 | 54.48 | 55.10 | 101,726 | +0.49(+0.89%) |