Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 50.33 | 51.29 | 50.31 | 50.65 | 3,614,258 | +0.33(+0.65%) |
Jul 30, 2007 | 49.38 | 50.54 | 49.07 | 50.33 | 2,482,646 | +0.94(+1.91%) |
Jul 27, 2007 | 50.13 | 51.02 | 49.38 | 49.38 | 2,819,646 | -0.75(-1.49%) |
Jul 26, 2007 | 50.66 | 50.95 | 49.42 | 50.13 | 3,712,754 | -1.20(-2.33%) |
Jul 25, 2007 | 51.77 | 52.69 | 50.84 | 51.33 | 3,454,999 | -0.01(-0.01%) |
Jul 24, 2007 | 51.93 | 52.49 | 51.04 | 51.33 | 2,779,326 | -0.78(-1.50%) |
Jul 23, 2007 | 52.54 | 53.42 | 51.99 | 52.12 | 2,424,271 | +0.20(+0.38%) |
Jul 20, 2007 | 53.12 | 53.12 | 51.81 | 51.92 | 1,985,565 | -1.20(-2.25%) |
Jul 19, 2007 | 52.90 | 53.20 | 52.43 | 53.12 | 1,248,223 | +0.22(+0.41%) |
Jul 18, 2007 | 52.90 | 53.30 | 52.61 | 52.90 | 2,533,292 | -0.18(-0.34%) |
Jul 17, 2007 | 53.19 | 53.54 | 52.62 | 53.08 | 1,963,898 | +0.07(+0.14%) |
Jul 16, 2007 | 53.64 | 54.17 | 52.87 | 53.01 | 2,178,491 | -0.86(-1.60%) |
Jul 13, 2007 | 53.81 | 54.28 | 53.31 | 53.87 | 2,669,914 | -0.54(-0.99%) |
Jul 12, 2007 | 54.13 | 54.87 | 53.30 | 54.41 | 6,962,778 | +4.13(+8.22%) |
Jul 11, 2007 | 50.82 | 50.91 | 49.92 | 50.27 | 3,399,804 | +0.22(+0.45%) |
Jul 10, 2007 | 52.54 | 52.30 | 49.85 | 50.05 | 5,850,820 | -2.88(-5.44%) |
Jul 09, 2007 | 54.06 | 54.48 | 52.90 | 52.93 | 1,942,094 | -0.77(-1.43%) |
Jul 06, 2007 | 53.59 | 53.93 | 52.70 | 53.70 | 1,519,120 | +0.33(+0.62%) |
Jul 05, 2007 | 52.20 | 53.48 | 51.85 | 53.36 | 1,660,295 | +1.17(+2.24%) |
Jul 03, 2007 | 52.64 | 52.87 | 52.15 | 52.20 | 912,189 | -0.25(-0.47%) |
Jul 02, 2007 | 53.13 | 53.21 | 52.18 | 52.44 | 1,247,395 | -0.44(-0.84%) |
Jun 29, 2007 | 53.42 | 53.54 | 52.80 | 52.88 | 1,662,089 | -0.38(-0.71%) |
Jun 28, 2007 | 52.01 | 53.88 | 51.94 | 53.26 | 3,374,563 | +1.25(+2.40%) |
Jun 27, 2007 | 51.83 | 52.35 | 51.67 | 52.01 | 2,772,587 | +0.19(+0.36%) |
Jun 26, 2007 | 52.74 | 52.98 | 51.61 | 51.83 | 3,166,305 | -0.91(-1.72%) |
Jun 25, 2007 | 53.41 | 53.47 | 52.56 | 52.73 | 2,898,945 | -0.68(-1.28%) |
Jun 22, 2007 | 54.35 | 54.76 | 53.35 | 53.41 | 4,368,160 | -2.08(-3.75%) |
Jun 21, 2007 | 55.93 | 55.93 | 55.18 | 55.49 | 2,468,498 | -0.44(-0.79%) |
Jun 20, 2007 | 56.68 | 56.78 | 55.83 | 55.93 | 1,819,825 | -0.45(-0.80%) |
Jun 19, 2007 | 56.20 | 56.46 | 55.62 | 56.38 | 1,386,638 | +0.18(+0.32%) |
Jun 18, 2007 | 56.53 | 56.83 | 56.09 | 56.20 | 2,286,132 | -0.14(-0.26%) |
Jun 15, 2007 | 57.21 | 57.21 | 56.27 | 56.35 | 1,880,269 | +0.01(+0.01%) |
Jun 14, 2007 | 56.53 | 56.75 | 55.93 | 56.34 | 1,484,619 | -0.34(-0.60%) |
Jun 13, 2007 | 56.52 | 56.74 | 56.01 | 56.68 | 1,791,535 | +0.50(+0.89%) |
Jun 12, 2007 | 56.05 | 56.76 | 55.91 | 56.18 | 1,847,011 | +0.13(+0.23%) |
Jun 11, 2007 | 56.59 | 56.85 | 55.69 | 56.05 | 1,998,675 | -0.72(-1.28%) |
Jun 08, 2007 | 56.56 | 57.10 | 56.25 | 56.77 | 2,226,239 | +0.21(+0.37%) |
Jun 07, 2007 | 57.25 | 58.62 | 56.51 | 56.56 | 4,778,024 | -1.14(-1.98%) |
Jun 06, 2007 | 58.70 | 57.98 | 56.80 | 57.71 | 2,552,208 | -0.34(-0.59%) |
Jun 05, 2007 | 59.27 | 59.22 | 57.84 | 58.05 | 2,877,254 | -1.17(-1.97%) |
Jun 04, 2007 | 58.88 | 59.33 | 58.22 | 59.22 | 2,284,643 | +0.33(+0.57%) |
Jun 01, 2007 | 60.14 | 60.14 | 58.75 | 58.88 | 2,245,697 | -1.01(-1.68%) |
May 31, 2007 | 59.25 | 59.95 | 59.15 | 59.89 | 1,561,627 | +0.75(+1.26%) |
May 30, 2007 | 58.18 | 59.38 | 58.09 | 59.14 | 1,973,834 | +0.88(+1.50%) |
May 29, 2007 | 59.11 | 59.38 | 57.98 | 58.27 | 2,465,948 | -0.76(-1.29%) |
May 25, 2007 | 59.60 | 60.14 | 58.96 | 59.03 | 2,379,457 | -0.83(-1.39%) |
May 24, 2007 | 59.79 | 60.98 | 59.49 | 59.86 | 5,387,018 | +1.31(+2.24%) |
May 23, 2007 | 58.70 | 59.31 | 58.25 | 58.55 | 2,989,800 | -0.14(-0.23%) |
May 22, 2007 | 58.81 | 59.27 | 58.48 | 58.69 | 1,489,311 | -0.25(-0.42%) |
May 21, 2007 | 58.62 | 59.08 | 58.44 | 58.93 | 3,036,308 | +0.57(+0.97%) |
May 18, 2007 | 58.22 | 58.49 | 57.98 | 58.37 | 2,061,189 | +0.44(+0.76%) |
May 17, 2007 | 57.88 | 58.24 | 57.45 | 57.93 | 1,944,302 | +0.05(+0.09%) |
May 16, 2007 | 57.59 | 58.14 | 57.28 | 57.88 | 2,222,099 | +0.28(+0.49%) |
May 15, 2007 | 57.80 | 58.46 | 57.43 | 57.59 | 2,266,122 | -0.23(-0.40%) |
May 14, 2007 | 58.03 | 58.24 | 57.55 | 57.83 | 1,971,350 | -0.20(-0.35%) |
May 11, 2007 | 58.96 | 59.17 | 57.92 | 58.03 | 2,716,803 | -0.86(-1.45%) |
May 10, 2007 | 58.51 | 60.49 | 57.97 | 58.88 | 4,546,085 | +0.02(+0.04%) |
May 09, 2007 | 57.75 | 59.39 | 57.75 | 58.86 | 2,737,470 | +0.83(+1.42%) |
May 08, 2007 | 58.48 | 58.77 | 57.68 | 58.04 | 1,964,726 | -0.70(-1.18%) |
May 07, 2007 | 58.12 | 59.45 | 58.12 | 58.73 | 2,311,248 | +0.67(+1.16%) |
May 04, 2007 | 58.71 | 58.86 | 57.35 | 58.06 | 2,497,550 | -0.58(-0.99%) |
May 03, 2007 | 58.92 | 59.22 | 58.09 | 58.64 | 1,481,756 | -0.28(-0.47%) |
May 02, 2007 | 58.88 | 59.48 | 58.84 | 58.91 | 1,549,204 | +0.22(+0.38%) |