Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 55.90 | 56.45 | 55.70 | 55.90 | 50,676 | +1.15(+2.10%) |
Jul 30, 2007 | 54.75 | 54.85 | 54.05 | 54.75 | 33,847 | +0.00(+0.00%) |
Jul 27, 2007 | 54.00 | 54.90 | 53.75 | 54.75 | 229,094 | +0.75(+1.39%) |
Jul 26, 2007 | 54.00 | 55.15 | 53.40 | 54.00 | 495,780 | -2.40(-4.26%) |
Jul 25, 2007 | 56.40 | 57.00 | 55.65 | 56.40 | 443,816 | -0.40(-0.70%) |
Jul 24, 2007 | 56.80 | 58.05 | 56.80 | 56.80 | 40,912 | -1.85(-3.15%) |
Jul 23, 2007 | 58.65 | 58.95 | 58.05 | 58.65 | 54,303 | +0.45(+0.77%) |
Jul 20, 2007 | 58.20 | 59.05 | 58.00 | 58.20 | 30,072 | -1.85(-3.08%) |
Jul 19, 2007 | 60.05 | 61.15 | 59.65 | 60.05 | 35,685 | +0.40(+0.67%) |
Jul 18, 2007 | 60.95 | 60.35 | 59.30 | 59.65 | 28,566 | -1.30(-2.13%) |
Jul 17, 2007 | 60.95 | 60.95 | 60.30 | 60.95 | 25,451 | -0.25(-0.41%) |
Jul 16, 2007 | 60.30 | 61.35 | 59.80 | 61.20 | 26,856 | +0.90(+1.49%) |
Jul 13, 2007 | 60.10 | 60.60 | 60.10 | 60.30 | 43,258 | +0.20(+0.33%) |
Jul 12, 2007 | 58.90 | 60.10 | 59.10 | 60.10 | 55,701 | +1.20(+2.04%) |
Jul 11, 2007 | 58.85 | 59.80 | 58.25 | 58.90 | 78,207 | +0.05(+0.08%) |
Jul 10, 2007 | 58.85 | 59.55 | 58.85 | 58.85 | 32,187 | -1.30(-2.16%) |
Jul 09, 2007 | 60.15 | 60.50 | 59.95 | 60.15 | 39,799 | -0.30(-0.50%) |
Jul 06, 2007 | 60.45 | 60.45 | 59.90 | 60.45 | 77,875 | +0.65(+1.09%) |
Jul 05, 2007 | 59.80 | 59.90 | 59.40 | 59.80 | 71,411 | -0.55(-0.91%) |
Jul 03, 2007 | 60.35 | 60.65 | 60.25 | 60.35 | 42,768 | +0.25(+0.42%) |
Jul 02, 2007 | 60.10 | 60.10 | 59.35 | 60.10 | 198,433 | +0.60(+1.01%) |
Jun 29, 2007 | 59.50 | 59.90 | 59.00 | 59.50 | 77,744 | +0.50(+0.85%) |
Jun 28, 2007 | 59.00 | 59.15 | 58.05 | 59.00 | 65,298 | +0.45(+0.77%) |
Jun 27, 2007 | 58.55 | 59.00 | 57.65 | 58.55 | 40,399 | -0.60(-1.01%) |
Jun 26, 2007 | 59.15 | 59.45 | 58.80 | 59.15 | 490,779 | +0.25(+0.42%) |
Jun 25, 2007 | 58.90 | 59.95 | 58.85 | 58.90 | 128,444 | -0.25(-0.42%) |
Jun 22, 2007 | 60.10 | 60.05 | 59.10 | 59.15 | 40,177 | -0.95(-1.58%) |
Jun 21, 2007 | 60.10 | 60.40 | 59.75 | 60.10 | 154,060 | +1.35(+2.30%) |
Jun 20, 2007 | 58.75 | 61.55 | 60.75 | 58.75 | 59,071 | +0.00(+0.00%) |
Jun 19, 2007 | 58.75 | 61.35 | 60.95 | 58.75 | 50,953 | +0.00(+0.00%) |
Jun 18, 2007 | 58.75 | 61.75 | 61.00 | 58.75 | 50,228 | +0.00(+0.00%) |
Jun 15, 2007 | 58.75 | 61.45 | 60.90 | 58.75 | 38,747 | +0.00(+0.00%) |
Jun 14, 2007 | 58.75 | 60.75 | 59.50 | 58.75 | 196,186 | +0.00(+0.00%) |
Jun 13, 2007 | 58.75 | 59.50 | 58.65 | 58.75 | 76,583 | +0.00(+0.00%) |
Jun 12, 2007 | 58.75 | 59.20 | 58.25 | 58.75 | 48,486 | +0.00(+0.00%) |
Jun 11, 2007 | 58.75 | 58.75 | 58.75 | 58.75 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 58.75 | 59.15 | 57.80 | 58.75 | 489,180 | +1.05(+1.82%) |
Jun 07, 2007 | 57.70 | 58.40 | 57.50 | 57.70 | 93,572 | -1.10(-1.87%) |
Jun 06, 2007 | 58.80 | 59.40 | 58.50 | 58.80 | 140,263 | -1.20(-2.00%) |
Jun 05, 2007 | 60.00 | 60.45 | 59.90 | 60.00 | 109,989 | -1.30(-2.12%) |
Jun 04, 2007 | 61.30 | 61.30 | 60.70 | 61.30 | 103,903 | -0.35(-0.57%) |
Jun 01, 2007 | 61.65 | 61.65 | 61.00 | 61.65 | 94,382 | +0.75(+1.23%) |
May 31, 2007 | 60.90 | 61.10 | 60.70 | 60.90 | 341,993 | -0.50(-0.81%) |
May 30, 2007 | 61.40 | 62.25 | 60.25 | 61.40 | 115,782 | +0.00(+0.00%) |
May 29, 2007 | 61.40 | 61.55 | 61.10 | 61.40 | 384,868 | +0.05(+0.08%) |
May 25, 2007 | 61.35 | 61.35 | 60.40 | 61.35 | 100,104 | +1.30(+2.16%) |
May 24, 2007 | 61.75 | 61.05 | 59.85 | 60.05 | 342,372 | -1.70(-2.75%) |
May 23, 2007 | 61.75 | 61.85 | 61.05 | 61.75 | 496,450 | +0.55(+0.90%) |
May 22, 2007 | 61.85 | 61.75 | 61.08 | 61.20 | 290,297 | -0.65(-1.05%) |
May 21, 2007 | 61.85 | 62.90 | 61.05 | 61.85 | 150,164 | -2.05(-3.21%) |
May 18, 2007 | 63.90 | 64.20 | 62.90 | 63.90 | 102,519 | +1.10(+1.75%) |
May 17, 2007 | 62.80 | 62.80 | 62.25 | 62.80 | 62,052 | -0.60(-0.95%) |
May 16, 2007 | 63.40 | 63.90 | 63.00 | 63.40 | 86,823 | -0.45(-0.70%) |
May 15, 2007 | 63.85 | 64.10 | 62.67 | 63.85 | 181,718 | +0.90(+1.43%) |
May 14, 2007 | 62.95 | 63.50 | 62.70 | 62.95 | 75,430 | -0.80(-1.25%) |
May 11, 2007 | 63.75 | 63.95 | 62.05 | 63.75 | 60,799 | +1.75(+2.82%) |
May 10, 2007 | 62.00 | 62.95 | 62.00 | 62.00 | 66,627 | +0.00(+0.00%) |
May 09, 2007 | 62.00 | 62.25 | 61.40 | 62.00 | 98,017 | +2.55(+4.29%) |
May 08, 2007 | 59.45 | 59.50 | 58.80 | 59.45 | 68,419 | -0.25(-0.42%) |
May 07, 2007 | 59.70 | 59.90 | 59.35 | 59.70 | 64,894 | +0.05(+0.08%) |
May 04, 2007 | 59.65 | 59.75 | 59.15 | 59.65 | 87,721 | +0.85(+1.45%) |
May 03, 2007 | 58.80 | 58.90 | 58.55 | 58.80 | 73,261 | -0.35(-0.59%) |
May 02, 2007 | 59.15 | 59.15 | 58.35 | 59.15 | 54,312 | +0.65(+1.11%) |