Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 48.02 | 48.21 | 47.37 | 47.37 | 887,535 | -0.61(-1.28%) |
Jul 30, 2007 | 47.70 | 48.01 | 47.53 | 47.98 | 37,892 | +0.61(+1.30%) |
Jul 27, 2007 | 48.42 | 48.56 | 47.37 | 47.37 | 61,727 | -1.15(-2.36%) |
Jul 26, 2007 | 49.00 | 49.23 | 48.35 | 48.51 | 54,760 | -0.96(-1.93%) |
Jul 25, 2007 | 49.60 | 49.60 | 49.26 | 49.47 | 29,580 | +0.09(+0.18%) |
Jul 24, 2007 | 49.82 | 49.92 | 49.25 | 49.38 | 40,825 | -0.54(-1.08%) |
Jul 23, 2007 | 49.99 | 50.21 | 49.87 | 49.92 | 19,068 | +0.34(+0.68%) |
Jul 20, 2007 | 49.96 | 49.96 | 49.43 | 49.59 | 21,390 | -0.34(-0.67%) |
Jul 19, 2007 | 50.15 | 50.19 | 49.82 | 49.92 | 22,246 | -0.15(-0.29%) |
Jul 18, 2007 | 49.99 | 50.12 | 49.86 | 50.07 | 41,803 | -0.20(-0.39%) |
Jul 17, 2007 | 50.35 | 50.45 | 50.26 | 50.26 | 58,794 | -0.20(-0.39%) |
Jul 16, 2007 | 50.48 | 50.53 | 50.38 | 50.46 | 17,723 | -0.02(-0.05%) |
Jul 13, 2007 | 50.46 | 50.58 | 50.31 | 50.49 | 27,135 | -0.07(-0.13%) |
Jul 12, 2007 | 49.79 | 50.55 | 49.79 | 50.55 | 33,247 | +0.76(+1.53%) |
Jul 11, 2007 | 49.59 | 49.79 | 49.47 | 49.79 | 18,457 | +0.33(+0.66%) |
Jul 10, 2007 | 49.74 | 49.94 | 49.46 | 49.46 | 37,281 | -0.50(-1.00%) |
Jul 09, 2007 | 50.06 | 50.06 | 49.82 | 49.96 | 31,413 | -0.04(-0.08%) |
Jul 06, 2007 | 49.90 | 50.07 | 49.77 | 50.00 | 38,259 | -0.02(-0.04%) |
Jul 05, 2007 | 49.92 | 50.03 | 49.80 | 50.02 | 18,701 | +0.05(+0.10%) |
Jul 03, 2007 | 50.00 | 50.04 | 49.95 | 49.97 | 19,312 | +0.09(+0.18%) |
Jul 02, 2007 | 49.54 | 49.88 | 49.54 | 49.88 | 16,501 | +0.52(+1.06%) |
Jun 29, 2007 | 49.62 | 49.74 | 49.09 | 49.36 | 27,502 | -0.25(-0.51%) |
Jun 28, 2007 | 49.57 | 49.81 | 49.57 | 49.61 | 49,504 | +0.05(+0.10%) |
Jun 27, 2007 | 48.91 | 49.56 | 48.91 | 49.56 | 37,770 | +0.38(+0.78%) |
Jun 26, 2007 | 49.09 | 49.48 | 49.09 | 49.18 | 27,258 | +0.31(+0.64%) |
Jun 25, 2007 | 49.05 | 49.43 | 48.77 | 48.87 | 38,259 | -0.19(-0.38%) |
Jun 22, 2007 | 49.55 | 49.55 | 48.92 | 49.05 | 35,080 | -0.71(-1.43%) |
Jun 21, 2007 | 49.50 | 49.77 | 49.32 | 49.77 | 29,580 | +0.16(+0.33%) |
Jun 20, 2007 | 50.28 | 50.28 | 49.60 | 49.60 | 19,679 | -0.69(-1.37%) |
Jun 19, 2007 | 50.35 | 50.35 | 50.21 | 50.29 | 17,723 | +0.02(+0.05%) |
Jun 18, 2007 | 50.37 | 50.40 | 50.19 | 50.26 | 18,212 | -0.17(-0.34%) |
Jun 15, 2007 | 50.48 | 50.62 | 50.39 | 50.44 | 17,968 | +0.36(+0.72%) |
Jun 14, 2007 | 50.07 | 50.21 | 50.03 | 50.08 | 12,345 | +0.06(+0.11%) |
Jun 13, 2007 | 49.59 | 50.03 | 49.46 | 50.02 | 30,925 | +0.45(+0.91%) |
Jun 12, 2007 | 49.90 | 49.95 | 49.57 | 49.57 | 22,246 | -0.45(-0.90%) |
Jun 11, 2007 | 49.99 | 50.18 | 49.94 | 50.02 | 28,480 | +0.02(+0.05%) |
Jun 08, 2007 | 49.59 | 50.00 | 49.53 | 49.99 | 24,691 | +0.27(+0.54%) |
Jun 07, 2007 | 50.37 | 50.38 | 49.68 | 49.72 | 39,481 | -0.76(-1.51%) |
Jun 06, 2007 | 50.66 | 50.72 | 50.44 | 50.49 | 44,248 | -0.44(-0.87%) |
Jun 05, 2007 | 50.98 | 51.03 | 50.76 | 50.93 | 28,480 | -0.26(-0.51%) |
Jun 04, 2007 | 51.13 | 51.21 | 51.04 | 51.19 | 40,581 | -0.05(-0.10%) |
Jun 01, 2007 | 51.22 | 51.30 | 51.07 | 51.24 | 43,881 | +0.16(+0.32%) |
May 31, 2007 | 50.96 | 51.22 | 50.96 | 51.07 | 22,979 | +0.11(+0.21%) |
May 30, 2007 | 50.90 | 50.97 | 50.64 | 50.97 | 16,745 | -0.12(-0.24%) |
May 29, 2007 | 51.07 | 51.09 | 50.88 | 51.09 | 24,079 | +0.08(+0.16%) |
May 25, 2007 | 50.94 | 51.05 | 50.87 | 51.01 | 18,701 | +0.07(+0.14%) |
May 24, 2007 | 51.17 | 51.30 | 50.88 | 50.94 | 17,357 | -0.20(-0.38%) |
May 23, 2007 | 51.34 | 51.43 | 51.12 | 51.13 | 47,304 | +0.06(+0.11%) |
May 22, 2007 | 50.98 | 51.25 | 50.88 | 51.07 | 30,069 | +0.09(+0.18%) |
May 21, 2007 | 50.89 | 51.07 | 50.87 | 50.98 | 51,949 | +0.14(+0.27%) |
May 18, 2007 | 50.71 | 50.90 | 50.61 | 50.85 | 22,735 | +0.22(+0.44%) |
May 17, 2007 | 50.71 | 50.71 | 50.53 | 50.62 | 19,435 | -0.18(-0.35%) |
May 16, 2007 | 50.49 | 50.83 | 50.49 | 50.80 | 35,569 | +0.47(+0.94%) |
May 15, 2007 | 50.48 | 50.68 | 50.31 | 50.33 | 35,936 | -0.18(-0.36%) |
May 14, 2007 | 50.64 | 50.77 | 50.39 | 50.51 | 35,936 | +0.07(+0.15%) |
May 11, 2007 | 50.17 | 50.45 | 50.08 | 50.44 | 32,758 | +0.24(+0.47%) |
May 10, 2007 | 50.92 | 50.92 | 50.20 | 50.20 | 63,194 | -0.92(-1.81%) |
May 09, 2007 | 51.03 | 51.16 | 50.90 | 51.12 | 27,135 | +0.07(+0.14%) |
May 08, 2007 | 51.03 | 51.05 | 50.80 | 51.05 | 27,258 | -0.15(-0.29%) |
May 07, 2007 | 51.15 | 51.20 | 51.10 | 51.20 | 78,840 | +0.20(+0.40%) |
May 04, 2007 | 50.89 | 51.03 | 50.87 | 50.99 | 22,246 | +0.20(+0.40%) |
May 03, 2007 | 50.80 | 50.84 | 50.67 | 50.79 | 21,268 | +0.05(+0.10%) |
May 02, 2007 | 50.53 | 50.79 | 50.44 | 50.74 | 28,113 | +0.40(+0.80%) |