Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 50.98 | 51.59 | 49.66 | 49.72 | 3,693,487 | -1.26(-2.47%) |
Jul 30, 2007 | 49.67 | 51.06 | 49.40 | 50.98 | 3,127,534 | +1.23(+2.47%) |
Jul 27, 2007 | 50.09 | 50.85 | 49.57 | 49.75 | 2,879,104 | -0.29(-0.57%) |
Jul 26, 2007 | 50.59 | 51.91 | 49.58 | 50.04 | 5,069,316 | -0.52(-1.04%) |
Jul 25, 2007 | 49.38 | 50.67 | 48.94 | 50.56 | 2,832,190 | +1.38(+2.81%) |
Jul 24, 2007 | 49.83 | 50.49 | 49.00 | 49.18 | 2,070,462 | -0.65(-1.30%) |
Jul 23, 2007 | 49.00 | 50.61 | 49.00 | 49.83 | 1,978,691 | -0.02(-0.04%) |
Jul 20, 2007 | 51.07 | 51.07 | 49.46 | 49.85 | 2,760,181 | -1.26(-2.46%) |
Jul 19, 2007 | 50.95 | 51.41 | 50.47 | 51.10 | 1,444,624 | +0.17(+0.34%) |
Jul 18, 2007 | 50.92 | 51.04 | 50.33 | 50.93 | 1,695,075 | -0.24(-0.47%) |
Jul 17, 2007 | 51.65 | 51.68 | 51.15 | 51.17 | 1,144,354 | -0.19(-0.37%) |
Jul 16, 2007 | 50.93 | 51.71 | 50.80 | 51.36 | 2,019,432 | +0.35(+0.69%) |
Jul 13, 2007 | 50.47 | 51.20 | 50.22 | 51.01 | 1,912,538 | +0.45(+0.89%) |
Jul 12, 2007 | 49.42 | 50.71 | 49.12 | 50.56 | 3,706,536 | +1.31(+2.67%) |
Jul 11, 2007 | 49.44 | 49.52 | 48.94 | 49.25 | 1,481,288 | -0.06(-0.12%) |
Jul 10, 2007 | 48.92 | 50.29 | 46.39 | 49.30 | 2,402,591 | -0.47(-0.94%) |
Jul 09, 2007 | 52.38 | 52.38 | 49.43 | 49.77 | 1,571,669 | -0.20(-0.40%) |
Jul 06, 2007 | 50.13 | 50.21 | 49.64 | 49.97 | 1,211,261 | -0.15(-0.30%) |
Jul 05, 2007 | 50.86 | 50.86 | 50.06 | 50.12 | 1,151,471 | -0.56(-1.11%) |
Jul 03, 2007 | 50.17 | 50.83 | 50.17 | 50.68 | 1,145,276 | +0.71(+1.43%) |
Jul 02, 2007 | 49.63 | 50.05 | 49.62 | 49.97 | 1,353,183 | +0.71(+1.45%) |
Jun 29, 2007 | 49.15 | 49.66 | 48.97 | 49.26 | 2,249,810 | +0.09(+0.17%) |
Jun 28, 2007 | 49.17 | 49.59 | 48.87 | 49.17 | 2,973,496 | -0.14(-0.29%) |
Jun 27, 2007 | 48.33 | 49.40 | 48.05 | 49.31 | 2,622,364 | +0.66(+1.35%) |
Jun 26, 2007 | 48.86 | 49.21 | 48.26 | 48.66 | 1,926,609 | -0.18(-0.37%) |
Jun 25, 2007 | 49.32 | 50.02 | 48.70 | 48.84 | 1,807,596 | -0.02(-0.04%) |
Jun 22, 2007 | 49.26 | 49.65 | 48.70 | 48.86 | 3,635,230 | -0.69(-1.38%) |
Jun 21, 2007 | 50.03 | 50.05 | 49.19 | 49.54 | 2,743,328 | -0.49(-0.97%) |
Jun 20, 2007 | 50.91 | 51.14 | 49.99 | 50.03 | 1,396,130 | -0.83(-1.63%) |
Jun 19, 2007 | 51.00 | 51.19 | 50.59 | 50.86 | 2,178,513 | -0.12(-0.24%) |
Jun 18, 2007 | 50.86 | 51.22 | 50.18 | 50.98 | 1,617,373 | -0.29(-0.56%) |
Jun 15, 2007 | 50.70 | 51.46 | 50.48 | 51.26 | 2,462,128 | +0.70(+1.37%) |
Jun 14, 2007 | 50.57 | 50.99 | 50.23 | 50.57 | 1,775,403 | +0.00(+0.00%) |
Jun 13, 2007 | 49.14 | 50.66 | 48.59 | 50.57 | 3,187,704 | +1.58(+3.23%) |
Jun 12, 2007 | 49.90 | 49.90 | 48.98 | 48.99 | 3,120,292 | -0.82(-1.64%) |
Jun 11, 2007 | 50.09 | 50.53 | 49.71 | 49.81 | 1,745,950 | -0.57(-1.13%) |
Jun 08, 2007 | 50.35 | 50.56 | 50.24 | 50.38 | 2,637,885 | +0.04(+0.08%) |
Jun 07, 2007 | 50.70 | 50.90 | 50.31 | 50.34 | 2,744,273 | -0.33(-0.66%) |
Jun 06, 2007 | 50.47 | 51.17 | 50.39 | 50.67 | 2,020,042 | +0.04(+0.08%) |
Jun 05, 2007 | 50.38 | 50.70 | 49.90 | 50.64 | 3,142,868 | +0.15(+0.30%) |
Jun 04, 2007 | 51.26 | 51.33 | 50.33 | 50.48 | 3,240,311 | -0.97(-1.89%) |
Jun 01, 2007 | 52.00 | 52.62 | 51.25 | 51.46 | 2,223,612 | -0.54(-1.04%) |
May 31, 2007 | 51.55 | 52.23 | 51.43 | 52.00 | 2,285,932 | +0.47(+0.91%) |
May 30, 2007 | 51.48 | 51.66 | 51.24 | 51.53 | 2,374,279 | +0.05(+0.09%) |
May 29, 2007 | 51.06 | 52.28 | 51.06 | 51.48 | 1,692,524 | +0.06(+0.11%) |
May 25, 2007 | 50.95 | 51.45 | 50.86 | 51.43 | 1,130,050 | +0.15(+0.30%) |
May 24, 2007 | 51.16 | 51.42 | 50.95 | 51.27 | 2,302,627 | +0.38(+0.75%) |
May 23, 2007 | 51.43 | 51.43 | 50.81 | 50.89 | 1,269,064 | -0.24(-0.47%) |
May 22, 2007 | 51.26 | 51.43 | 51.05 | 51.13 | 1,449,262 | +0.11(+0.22%) |
May 21, 2007 | 51.14 | 51.23 | 50.73 | 51.02 | 1,731,407 | -0.06(-0.11%) |
May 18, 2007 | 50.86 | 51.24 | 50.67 | 51.07 | 1,919,469 | +0.25(+0.49%) |
May 17, 2007 | 51.14 | 51.28 | 50.78 | 50.83 | 2,248,550 | -0.50(-0.98%) |
May 16, 2007 | 51.18 | 51.35 | 50.74 | 51.33 | 2,406,056 | +0.43(+0.84%) |
May 15, 2007 | 51.14 | 51.42 | 50.69 | 50.90 | 4,941,897 | +0.07(+0.13%) |
May 14, 2007 | 51.90 | 51.75 | 50.67 | 50.84 | 4,604,609 | -0.24(-0.47%) |
May 11, 2007 | 49.63 | 51.17 | 49.34 | 51.07 | 6,005,900 | +1.50(+3.04%) |
May 10, 2007 | 49.81 | 50.06 | 49.28 | 49.57 | 2,305,357 | -0.30(-0.61%) |
May 09, 2007 | 49.86 | 50.21 | 49.65 | 49.87 | 2,557,787 | +0.02(+0.04%) |
May 08, 2007 | 50.05 | 50.05 | 49.58 | 49.86 | 2,419,497 | -0.19(-0.38%) |
May 07, 2007 | 50.04 | 50.40 | 49.96 | 50.05 | 2,261,235 | +0.01(+0.02%) |
May 04, 2007 | 50.48 | 50.66 | 49.86 | 50.04 | 1,905,083 | -0.34(-0.68%) |
May 03, 2007 | 50.66 | 51.09 | 50.17 | 50.38 | 2,161,712 | -0.05(-0.09%) |
May 02, 2007 | 50.06 | 50.46 | 49.74 | 50.43 | 2,914,589 | +0.58(+1.17%) |