Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 47.96 | 48.20 | 47.15 | 47.15 | 377,375 | -0.42(-0.89%) |
Jul 30, 2007 | 47.37 | 47.80 | 46.98 | 47.57 | 287,569 | +0.44(+0.93%) |
Jul 27, 2007 | 47.87 | 48.31 | 47.14 | 47.14 | 76,281 | -1.06(-2.20%) |
Jul 26, 2007 | 48.59 | 48.96 | 47.73 | 48.20 | 336,209 | -1.27(-2.57%) |
Jul 25, 2007 | 49.94 | 49.99 | 49.05 | 49.47 | 144,140 | -0.10(-0.20%) |
Jul 24, 2007 | 50.32 | 50.39 | 49.35 | 49.57 | 48,640 | -1.34(-2.63%) |
Jul 23, 2007 | 50.75 | 51.23 | 50.75 | 50.91 | 24,913 | +0.01(+0.02%) |
Jul 20, 2007 | 51.55 | 51.67 | 50.65 | 50.90 | 61,927 | -0.85(-1.64%) |
Jul 19, 2007 | 51.87 | 51.87 | 51.67 | 51.76 | 20,523 | +0.34(+0.66%) |
Jul 18, 2007 | 51.34 | 51.48 | 50.95 | 51.42 | 66,079 | -0.18(-0.34%) |
Jul 17, 2007 | 51.73 | 51.92 | 51.60 | 51.60 | 59,079 | +0.00(+0.00%) |
Jul 16, 2007 | 51.96 | 51.99 | 51.47 | 51.60 | 77,230 | -0.44(-0.84%) |
Jul 13, 2007 | 51.80 | 52.07 | 51.80 | 52.03 | 47,335 | -0.03(-0.05%) |
Jul 12, 2007 | 51.68 | 52.08 | 51.67 | 52.06 | 62,045 | +0.61(+1.18%) |
Jul 11, 2007 | 51.23 | 51.45 | 51.10 | 51.45 | 33,217 | +0.21(+0.41%) |
Jul 10, 2007 | 51.84 | 51.84 | 51.22 | 51.24 | 60,622 | -0.78(-1.49%) |
Jul 09, 2007 | 52.23 | 52.23 | 51.85 | 52.02 | 34,878 | +0.05(+0.10%) |
Jul 06, 2007 | 51.77 | 52.03 | 51.69 | 51.97 | 85,060 | +0.09(+0.18%) |
Jul 05, 2007 | 51.88 | 51.88 | 51.52 | 51.87 | 36,657 | +0.09(+0.18%) |
Jul 03, 2007 | 51.76 | 51.82 | 51.66 | 51.78 | 14,829 | +0.15(+0.29%) |
Jul 02, 2007 | 51.44 | 51.68 | 51.27 | 51.63 | 72,722 | +0.63(+1.24%) |
Jun 29, 2007 | 51.38 | 51.72 | 50.97 | 51.00 | 36,895 | -0.38(-0.74%) |
Jun 28, 2007 | 51.28 | 51.70 | 51.28 | 51.38 | 138,564 | -0.03(-0.07%) |
Jun 27, 2007 | 50.47 | 51.41 | 50.38 | 51.41 | 339,056 | +0.83(+1.63%) |
Jun 26, 2007 | 51.04 | 51.04 | 50.48 | 50.58 | 41,403 | -0.13(-0.26%) |
Jun 25, 2007 | 51.02 | 51.40 | 50.61 | 50.72 | 29,065 | -0.35(-0.68%) |
Jun 22, 2007 | 51.53 | 51.53 | 50.93 | 51.06 | 38,081 | -0.39(-0.75%) |
Jun 21, 2007 | 51.27 | 51.66 | 51.03 | 51.45 | 137,141 | +0.05(+0.10%) |
Jun 20, 2007 | 52.30 | 52.30 | 51.38 | 51.40 | 119,227 | -0.85(-1.63%) |
Jun 19, 2007 | 51.88 | 52.25 | 51.76 | 52.25 | 34,166 | +0.30(+0.58%) |
Jun 18, 2007 | 52.03 | 52.04 | 51.65 | 51.95 | 22,303 | +0.05(+0.10%) |
Jun 15, 2007 | 51.54 | 52.12 | 51.54 | 51.90 | 51,961 | +0.62(+1.20%) |
Jun 14, 2007 | 51.29 | 51.48 | 51.18 | 51.28 | 69,638 | +0.21(+0.41%) |
Jun 13, 2007 | 50.58 | 51.07 | 50.49 | 51.07 | 56,232 | +0.78(+1.54%) |
Jun 12, 2007 | 50.71 | 50.89 | 50.26 | 50.30 | 59,317 | -0.75(-1.47%) |
Jun 11, 2007 | 50.97 | 51.31 | 50.66 | 51.05 | 50,063 | -0.03(-0.05%) |
Jun 08, 2007 | 50.85 | 51.19 | 50.45 | 51.07 | 248,182 | +0.43(+0.85%) |
Jun 07, 2007 | 50.99 | 51.24 | 50.46 | 50.64 | 25,031 | -0.77(-1.49%) |
Jun 06, 2007 | 51.49 | 51.41 | 51.12 | 51.41 | 85,772 | -0.28(-0.54%) |
Jun 05, 2007 | 51.97 | 51.97 | 51.51 | 51.69 | 40,098 | -0.37(-0.71%) |
Jun 04, 2007 | 52.01 | 52.08 | 51.88 | 52.06 | 16,490 | +0.05(+0.10%) |
Jun 01, 2007 | 51.99 | 52.19 | 51.87 | 52.01 | 117,341 | +0.39(+0.75%) |
May 31, 2007 | 51.72 | 51.76 | 51.47 | 51.62 | 68,451 | +0.20(+0.39%) |
May 30, 2007 | 50.90 | 51.46 | 50.89 | 51.42 | 35,115 | +0.28(+0.54%) |
May 29, 2007 | 51.07 | 51.25 | 50.97 | 51.14 | 26,811 | +0.29(+0.56%) |
May 25, 2007 | 50.78 | 50.85 | 50.61 | 50.85 | 40,454 | +0.48(+0.95%) |
May 24, 2007 | 50.91 | 51.26 | 50.26 | 50.37 | 54,927 | -0.67(-1.32%) |
May 23, 2007 | 51.41 | 51.87 | 51.02 | 51.05 | 94,195 | -0.22(-0.43%) |
May 22, 2007 | 50.80 | 51.32 | 50.80 | 51.27 | 87,670 | +0.47(+0.93%) |
May 21, 2007 | 50.36 | 50.90 | 50.31 | 50.79 | 30,251 | +0.62(+1.24%) |
May 18, 2007 | 49.85 | 50.23 | 49.67 | 50.17 | 46,860 | +0.34(+0.68%) |
May 17, 2007 | 50.00 | 50.00 | 49.70 | 49.83 | 37,844 | -0.08(-0.15%) |
May 16, 2007 | 49.86 | 49.91 | 49.51 | 49.91 | 58,605 | +0.24(+0.48%) |
May 15, 2007 | 50.15 | 50.40 | 49.62 | 49.67 | 74,027 | -0.50(-0.99%) |
May 14, 2007 | 50.59 | 50.74 | 50.13 | 50.17 | 118,005 | -0.45(-0.88%) |
May 11, 2007 | 50.32 | 50.63 | 50.20 | 50.62 | 81,383 | +0.49(+0.98%) |
May 10, 2007 | 50.66 | 50.68 | 50.04 | 50.13 | 159,207 | -0.92(-1.80%) |
May 09, 2007 | 50.67 | 51.08 | 50.61 | 51.05 | 107,126 | +0.10(+0.20%) |
May 08, 2007 | 50.84 | 50.95 | 50.44 | 50.95 | 123,498 | -0.17(-0.33%) |
May 07, 2007 | 51.32 | 51.32 | 51.02 | 51.12 | 20,286 | -0.04(-0.08%) |
May 04, 2007 | 51.09 | 51.18 | 50.92 | 51.16 | 74,739 | +0.23(+0.45%) |
May 03, 2007 | 51.17 | 51.17 | 50.86 | 50.93 | 49,233 | -0.03(-0.07%) |
May 02, 2007 | 50.26 | 51.05 | 50.26 | 50.96 | 46,148 | +0.82(+1.63%) |