Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 52.81 | 52.93 | 51.54 | 51.54 | 130,056 | -0.31(-0.59%) |
Jul 30, 2007 | 51.14 | 52.16 | 50.83 | 51.85 | 27,953 | +0.61(+1.19%) |
Jul 27, 2007 | 51.51 | 52.17 | 50.44 | 51.24 | 49,216 | -0.60(-1.16%) |
Jul 26, 2007 | 52.39 | 52.78 | 50.74 | 51.84 | 65,621 | -1.37(-2.58%) |
Jul 25, 2007 | 53.19 | 53.38 | 51.87 | 53.21 | 52,022 | +0.34(+0.65%) |
Jul 24, 2007 | 54.50 | 54.50 | 52.65 | 52.87 | 74,364 | -2.12(-3.86%) |
Jul 23, 2007 | 55.68 | 55.94 | 54.82 | 54.99 | 33,242 | -0.95(-1.71%) |
Jul 20, 2007 | 56.80 | 56.80 | 55.54 | 55.94 | 51,051 | -0.86(-1.52%) |
Jul 19, 2007 | 56.80 | 56.84 | 56.46 | 56.81 | 13,599 | +0.24(+0.43%) |
Jul 18, 2007 | 55.28 | 56.56 | 55.27 | 56.56 | 31,731 | +1.30(+2.35%) |
Jul 17, 2007 | 56.01 | 56.23 | 55.21 | 55.27 | 34,429 | -0.27(-0.48%) |
Jul 16, 2007 | 56.55 | 56.55 | 55.14 | 55.54 | 182,402 | -1.04(-1.83%) |
Jul 13, 2007 | 56.15 | 56.81 | 56.15 | 56.57 | 88,179 | +0.63(+1.13%) |
Jul 12, 2007 | 56.05 | 56.16 | 55.54 | 55.94 | 75,982 | +0.44(+0.80%) |
Jul 11, 2007 | 55.59 | 55.72 | 55.29 | 55.50 | 24,716 | -0.12(-0.22%) |
Jul 10, 2007 | 55.87 | 56.16 | 55.38 | 55.62 | 13,599 | -0.36(-0.65%) |
Jul 09, 2007 | 55.60 | 56.17 | 55.55 | 55.98 | 37,343 | +0.59(+1.07%) |
Jul 06, 2007 | 55.29 | 55.69 | 55.27 | 55.39 | 64,650 | +0.21(+0.39%) |
Jul 05, 2007 | 55.54 | 55.66 | 54.71 | 55.17 | 31,731 | -0.05(-0.08%) |
Jul 03, 2007 | 54.94 | 55.27 | 54.94 | 55.22 | 20,290 | +0.53(+0.97%) |
Jul 02, 2007 | 54.48 | 54.69 | 54.24 | 54.69 | 23,420 | +0.47(+0.87%) |
Jun 29, 2007 | 54.02 | 54.82 | 54.02 | 54.22 | 25,579 | +0.40(+0.74%) |
Jun 28, 2007 | 54.66 | 54.70 | 53.82 | 53.82 | 82,242 | -0.36(-0.67%) |
Jun 27, 2007 | 52.90 | 54.18 | 52.52 | 54.18 | 252,556 | +0.53(+0.98%) |
Jun 26, 2007 | 55.22 | 55.26 | 53.51 | 53.66 | 137,395 | -1.45(-2.64%) |
Jun 25, 2007 | 55.35 | 55.71 | 54.90 | 55.11 | 32,487 | -1.09(-1.95%) |
Jun 22, 2007 | 56.66 | 56.75 | 55.73 | 56.20 | 133,186 | -0.55(-0.96%) |
Jun 21, 2007 | 56.29 | 56.80 | 55.95 | 56.75 | 93,035 | +1.03(+1.85%) |
Jun 20, 2007 | 57.54 | 57.82 | 55.69 | 55.72 | 780,228 | -1.64(-2.86%) |
Jun 19, 2007 | 57.48 | 57.63 | 57.00 | 57.36 | 45,114 | -0.31(-0.55%) |
Jun 18, 2007 | 57.58 | 57.82 | 57.24 | 57.68 | 71,341 | +0.50(+0.88%) |
Jun 15, 2007 | 57.21 | 57.32 | 56.88 | 57.18 | 51,158 | +0.62(+1.10%) |
Jun 14, 2007 | 55.95 | 56.63 | 55.95 | 56.55 | 31,299 | +0.90(+1.61%) |
Jun 13, 2007 | 54.71 | 55.66 | 54.56 | 55.66 | 32,379 | +1.25(+2.30%) |
Jun 12, 2007 | 54.34 | 55.10 | 53.97 | 54.41 | 112,679 | -0.05(-0.09%) |
Jun 11, 2007 | 54.39 | 54.95 | 54.27 | 54.45 | 33,458 | +0.32(+0.60%) |
Jun 08, 2007 | 53.74 | 54.32 | 53.18 | 54.13 | 26,550 | +0.27(+0.50%) |
Jun 07, 2007 | 55.10 | 55.36 | 53.84 | 53.86 | 22,449 | -1.30(-2.35%) |
Jun 06, 2007 | 55.87 | 55.87 | 54.92 | 55.16 | 39,502 | -0.95(-1.68%) |
Jun 05, 2007 | 56.24 | 56.25 | 55.75 | 56.10 | 28,277 | -0.06(-0.12%) |
Jun 04, 2007 | 55.17 | 56.35 | 55.17 | 56.17 | 136,316 | +1.36(+2.49%) |
Jun 01, 2007 | 54.85 | 55.15 | 54.66 | 54.80 | 184,452 | +0.62(+1.15%) |
May 31, 2007 | 54.55 | 54.85 | 54.14 | 54.18 | 109,225 | -0.22(-0.41%) |
May 30, 2007 | 53.02 | 54.43 | 53.02 | 54.41 | 23,528 | +1.10(+2.07%) |
May 29, 2007 | 53.41 | 53.57 | 53.00 | 53.30 | 31,083 | -0.23(-0.43%) |
May 25, 2007 | 53.43 | 53.55 | 53.19 | 53.53 | 70,586 | +0.84(+1.60%) |
May 24, 2007 | 53.83 | 54.20 | 52.59 | 52.69 | 32,918 | -0.98(-1.83%) |
May 23, 2007 | 54.32 | 54.53 | 53.67 | 53.67 | 77,278 | -0.19(-0.34%) |
May 22, 2007 | 54.38 | 54.66 | 53.86 | 53.86 | 55,044 | -0.35(-0.65%) |
May 21, 2007 | 53.91 | 54.62 | 53.84 | 54.21 | 93,467 | +0.71(+1.33%) |
May 18, 2007 | 53.15 | 53.57 | 53.04 | 53.50 | 58,929 | +0.82(+1.55%) |
May 17, 2007 | 52.02 | 53.05 | 51.59 | 52.68 | 69,830 | +0.88(+1.70%) |
May 16, 2007 | 51.84 | 51.90 | 51.11 | 51.80 | 101,346 | +0.14(+0.27%) |
May 15, 2007 | 52.15 | 52.26 | 51.66 | 51.66 | 48,568 | -0.35(-0.68%) |
May 14, 2007 | 52.02 | 52.33 | 51.88 | 52.02 | 24,176 | +0.16(+0.30%) |
May 11, 2007 | 51.33 | 51.89 | 51.30 | 51.86 | 6,907 | +1.12(+2.21%) |
May 10, 2007 | 51.85 | 51.87 | 50.65 | 50.74 | 31,299 | -0.88(-1.71%) |
May 09, 2007 | 51.64 | 51.74 | 51.13 | 51.62 | 36,588 | -0.26(-0.50%) |
May 08, 2007 | 51.75 | 51.93 | 51.18 | 51.88 | 25,255 | -0.13(-0.25%) |
May 07, 2007 | 51.98 | 52.06 | 51.83 | 52.01 | 11,332 | -0.20(-0.39%) |
May 04, 2007 | 52.39 | 52.65 | 51.95 | 52.21 | 54,612 | +0.12(+0.23%) |
May 03, 2007 | 51.70 | 52.34 | 51.60 | 52.09 | 35,185 | +0.23(+0.45%) |
May 02, 2007 | 51.38 | 52.00 | 51.38 | 51.86 | 11,764 | +0.91(+1.78%) |