Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 52.50 | 53.71 | 51.85 | 52.22 | 2,269,900 | +0.87(+1.69%) |
Jul 30, 2007 | 50.41 | 51.59 | 49.54 | 51.35 | 2,103,700 | +0.56(+1.10%) |
Jul 27, 2007 | 53.04 | 53.04 | 50.79 | 50.79 | 1,981,700 | -2.27(-4.28%) |
Jul 26, 2007 | 54.03 | 57.50 | 52.63 | 53.06 | 1,683,125 | -1.61(-2.94%) |
Jul 25, 2007 | 54.90 | 55.27 | 54.32 | 54.67 | 1,163,600 | +0.06(+0.11%) |
Jul 24, 2007 | 54.90 | 55.49 | 54.61 | 54.61 | 994,609 | -0.57(-1.03%) |
Jul 23, 2007 | 55.63 | 56.01 | 55.13 | 55.18 | 1,246,300 | -0.09(-0.16%) |
Jul 20, 2007 | 54.93 | 55.61 | 54.43 | 55.27 | 1,353,200 | +0.34(+0.62%) |
Jul 19, 2007 | 54.06 | 54.99 | 54.02 | 54.93 | 907,000 | +0.93(+1.72%) |
Jul 18, 2007 | 53.89 | 54.10 | 53.35 | 54.00 | 694,500 | +0.00(+0.00%) |
Jul 17, 2007 | 53.93 | 54.27 | 53.83 | 54.00 | 1,814,600 | +0.15(+0.28%) |
Jul 16, 2007 | 53.62 | 53.95 | 53.56 | 53.85 | 851,000 | +0.04(+0.07%) |
Jul 13, 2007 | 53.84 | 54.00 | 53.74 | 53.81 | 525,600 | -0.17(-0.31%) |
Jul 12, 2007 | 53.61 | 54.05 | 53.29 | 53.98 | 1,313,399 | +0.69(+1.29%) |
Jul 11, 2007 | 53.10 | 53.43 | 53.00 | 53.29 | 784,800 | +0.16(+0.30%) |
Jul 10, 2007 | 53.65 | 53.86 | 53.13 | 53.13 | 908,378 | -0.99(-1.83%) |
Jul 09, 2007 | 54.16 | 54.20 | 53.77 | 54.12 | 1,572,100 | +0.33(+0.61%) |
Jul 06, 2007 | 53.37 | 53.97 | 53.30 | 53.79 | 2,608,600 | +0.42(+0.79%) |
Jul 05, 2007 | 53.48 | 53.67 | 53.12 | 53.37 | 707,700 | +0.07(+0.13%) |
Jul 03, 2007 | 53.17 | 53.42 | 53.02 | 53.30 | 652,000 | +0.27(+0.51%) |
Jul 02, 2007 | 52.55 | 53.19 | 52.55 | 53.03 | 772,700 | +0.49(+0.93%) |
Jun 29, 2007 | 52.00 | 52.65 | 52.00 | 52.54 | 1,020,000 | +0.68(+1.31%) |
Jun 28, 2007 | 51.81 | 52.15 | 51.80 | 51.86 | 1,068,300 | -0.04(-0.08%) |
Jun 27, 2007 | 50.83 | 52.12 | 50.70 | 51.90 | 1,338,900 | +0.87(+1.70%) |
Jun 26, 2007 | 51.31 | 51.39 | 50.93 | 51.03 | 1,814,500 | -0.13(-0.25%) |
Jun 25, 2007 | 51.56 | 51.71 | 50.89 | 51.16 | 807,222 | -0.34(-0.66%) |
Jun 22, 2007 | 52.24 | 52.24 | 51.32 | 51.50 | 1,120,800 | -0.99(-1.89%) |
Jun 21, 2007 | 52.06 | 52.53 | 51.69 | 52.49 | 907,400 | +0.43(+0.83%) |
Jun 20, 2007 | 52.90 | 52.94 | 52.03 | 52.06 | 770,900 | -0.70(-1.33%) |
Jun 19, 2007 | 52.63 | 53.11 | 52.52 | 52.76 | 958,200 | +0.10(+0.19%) |
Jun 18, 2007 | 52.73 | 52.87 | 52.48 | 52.66 | 923,500 | +0.01(+0.02%) |
Jun 15, 2007 | 53.33 | 53.41 | 52.59 | 52.65 | 1,382,700 | -0.29(-0.55%) |
Jun 14, 2007 | 52.88 | 53.24 | 52.87 | 52.94 | 1,268,200 | +0.06(+0.11%) |
Jun 13, 2007 | 52.27 | 52.95 | 52.27 | 52.88 | 1,435,600 | +0.72(+1.38%) |
Jun 12, 2007 | 52.72 | 52.86 | 52.13 | 52.16 | 1,371,400 | -0.71(-1.34%) |
Jun 11, 2007 | 53.05 | 53.17 | 52.62 | 52.87 | 626,500 | -0.35(-0.66%) |
Jun 08, 2007 | 52.65 | 53.25 | 52.38 | 53.22 | 928,500 | +0.50(+0.95%) |
Jun 07, 2007 | 52.98 | 53.50 | 52.27 | 52.72 | 1,574,000 | -0.26(-0.49%) |
Jun 06, 2007 | 54.09 | 54.09 | 52.83 | 52.98 | 1,129,290 | -1.36(-2.50%) |
Jun 05, 2007 | 53.65 | 54.44 | 53.48 | 54.34 | 1,013,100 | +0.61(+1.14%) |
Jun 04, 2007 | 53.25 | 53.81 | 53.17 | 53.73 | 660,400 | +0.16(+0.30%) |
Jun 01, 2007 | 53.67 | 53.91 | 53.14 | 53.57 | 637,700 | -0.10(-0.19%) |
May 31, 2007 | 53.40 | 53.86 | 53.04 | 53.67 | 890,300 | +0.31(+0.58%) |
May 30, 2007 | 52.70 | 53.41 | 52.57 | 53.36 | 774,286 | +0.48(+0.91%) |
May 29, 2007 | 52.47 | 53.06 | 52.36 | 52.88 | 651,100 | +0.44(+0.84%) |
May 25, 2007 | 52.12 | 52.70 | 51.82 | 52.44 | 498,870 | +0.50(+0.96%) |
May 24, 2007 | 52.21 | 52.50 | 51.76 | 51.94 | 873,800 | -0.19(-0.36%) |
May 23, 2007 | 51.83 | 52.39 | 51.75 | 52.13 | 739,940 | +0.30(+0.58%) |
May 22, 2007 | 51.96 | 52.03 | 51.41 | 51.83 | 521,200 | -0.17(-0.33%) |
May 21, 2007 | 52.13 | 52.71 | 51.93 | 52.00 | 699,800 | -0.23(-0.44%) |
May 18, 2007 | 51.66 | 52.23 | 51.53 | 52.23 | 638,700 | +0.62(+1.20%) |
May 17, 2007 | 51.24 | 51.87 | 51.23 | 51.61 | 607,500 | +0.21(+0.41%) |
May 16, 2007 | 51.01 | 51.46 | 50.89 | 51.40 | 515,270 | +0.50(+0.98%) |
May 15, 2007 | 51.11 | 51.57 | 50.67 | 50.90 | 978,600 | -0.17(-0.33%) |
May 14, 2007 | 51.60 | 52.00 | 50.90 | 51.07 | 744,580 | -0.60(-1.16%) |
May 11, 2007 | 51.00 | 51.74 | 50.93 | 51.67 | 780,600 | +0.80(+1.57%) |
May 10, 2007 | 51.56 | 51.77 | 50.84 | 50.87 | 1,034,991 | -0.95(-1.83%) |
May 09, 2007 | 51.87 | 52.02 | 51.54 | 51.82 | 911,800 | -0.10(-0.19%) |
May 08, 2007 | 51.99 | 52.02 | 51.47 | 51.92 | 706,300 | -0.32(-0.61%) |
May 07, 2007 | 52.38 | 52.46 | 51.83 | 52.24 | 671,522 | +0.12(+0.23%) |
May 04, 2007 | 51.49 | 52.20 | 51.49 | 52.12 | 1,397,300 | +0.76(+1.48%) |
May 03, 2007 | 50.95 | 51.49 | 50.78 | 51.36 | 767,800 | +0.44(+0.86%) |
May 02, 2007 | 50.16 | 51.05 | 50.00 | 50.92 | 1,214,473 | +0.76(+1.52%) |