Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 53.00 | 53.09 | 51.82 | 51.95 | 3,872,243 | -0.61(-1.17%) |
Jul 30, 2007 | 52.38 | 52.75 | 51.92 | 52.56 | 1,987,666 | +0.55(+1.06%) |
Jul 27, 2007 | 52.76 | 53.14 | 51.94 | 52.01 | 2,726,908 | -0.97(-1.84%) |
Jul 26, 2007 | 53.18 | 53.84 | 52.34 | 52.98 | 5,747,151 | -1.20(-2.22%) |
Jul 25, 2007 | 54.31 | 54.33 | 53.66 | 54.19 | 5,055,030 | +0.28(+0.53%) |
Jul 24, 2007 | 54.54 | 54.66 | 53.73 | 53.90 | 2,124,944 | -0.91(-1.66%) |
Jul 23, 2007 | 54.77 | 55.03 | 54.57 | 54.82 | 2,318,831 | +0.28(+0.52%) |
Jul 20, 2007 | 54.89 | 55.11 | 54.29 | 54.53 | 847,422 | -0.59(-1.07%) |
Jul 19, 2007 | 54.98 | 55.23 | 54.95 | 55.12 | 470,931 | +0.24(+0.43%) |
Jul 18, 2007 | 54.72 | 54.98 | 54.41 | 54.88 | 966,956 | -0.17(-0.32%) |
Jul 17, 2007 | 55.05 | 55.27 | 54.97 | 55.06 | 1,219,716 | +0.02(+0.04%) |
Jul 16, 2007 | 54.98 | 55.21 | 54.89 | 55.04 | 1,212,045 | +0.08(+0.15%) |
Jul 13, 2007 | 54.83 | 55.13 | 54.79 | 54.95 | 2,360,434 | +0.11(+0.20%) |
Jul 12, 2007 | 54.04 | 54.85 | 54.01 | 54.85 | 1,025,049 | +1.07(+1.98%) |
Jul 11, 2007 | 53.44 | 53.79 | 53.31 | 53.78 | 1,322,283 | +0.34(+0.65%) |
Jul 10, 2007 | 53.85 | 54.02 | 53.42 | 53.44 | 988,503 | -0.65(-1.20%) |
Jul 09, 2007 | 54.12 | 54.21 | 53.94 | 54.09 | 2,178,544 | +0.02(+0.03%) |
Jul 06, 2007 | 53.83 | 54.12 | 53.77 | 54.07 | 2,262,647 | +0.16(+0.30%) |
Jul 05, 2007 | 53.88 | 53.94 | 53.64 | 53.91 | 2,098,049 | -0.01(-0.01%) |
Jul 03, 2007 | 53.75 | 53.93 | 53.73 | 53.92 | 1,153,947 | +0.23(+0.43%) |
Jul 02, 2007 | 53.41 | 53.69 | 53.33 | 53.69 | 1,829,600 | +0.62(+1.17%) |
Jun 29, 2007 | 53.37 | 53.60 | 52.75 | 53.07 | 4,208,145 | -0.40(-0.75%) |
Jun 28, 2007 | 53.52 | 53.81 | 53.40 | 53.47 | 960,661 | -0.02(-0.03%) |
Jun 27, 2007 | 52.64 | 53.50 | 52.64 | 53.48 | 1,831,988 | +0.67(+1.28%) |
Jun 26, 2007 | 53.37 | 53.50 | 52.81 | 52.81 | 1,813,244 | -0.34(-0.63%) |
Jun 25, 2007 | 53.38 | 53.72 | 52.97 | 53.14 | 2,358,750 | -0.21(-0.40%) |
Jun 22, 2007 | 53.79 | 53.87 | 53.18 | 53.36 | 916,711 | -0.63(-1.16%) |
Jun 21, 2007 | 53.70 | 54.02 | 53.42 | 53.99 | 1,445,609 | +0.28(+0.51%) |
Jun 20, 2007 | 54.49 | 54.51 | 53.63 | 53.71 | 1,323,980 | -0.64(-1.18%) |
Jun 19, 2007 | 54.12 | 54.50 | 54.12 | 54.36 | 1,343,684 | +0.07(+0.13%) |
Jun 18, 2007 | 54.49 | 54.49 | 54.18 | 54.29 | 1,049,814 | +0.09(+0.17%) |
Jun 15, 2007 | 54.36 | 54.45 | 54.19 | 54.19 | 1,995,496 | +0.28(+0.53%) |
Jun 14, 2007 | 53.72 | 54.01 | 53.70 | 53.91 | 989,265 | +0.35(+0.66%) |
Jun 13, 2007 | 53.13 | 53.67 | 52.98 | 53.56 | 2,311,158 | +0.68(+1.29%) |
Jun 12, 2007 | 53.30 | 53.50 | 52.85 | 52.88 | 5,149,246 | -0.58(-1.09%) |
Jun 11, 2007 | 53.24 | 53.67 | 53.24 | 53.46 | 1,412,715 | +0.10(+0.19%) |
Jun 08, 2007 | 52.88 | 53.38 | 52.71 | 53.36 | 2,095,309 | +0.60(+1.13%) |
Jun 07, 2007 | 53.52 | 53.67 | 52.74 | 52.76 | 2,323,946 | -0.90(-1.69%) |
Jun 06, 2007 | 53.87 | 53.90 | 53.52 | 53.67 | 371,904 | -0.41(-0.77%) |
Jun 05, 2007 | 54.14 | 54.22 | 53.87 | 54.08 | 727,334 | -0.25(-0.45%) |
Jun 04, 2007 | 54.14 | 54.37 | 54.11 | 54.32 | 475,776 | +0.03(+0.06%) |
Jun 01, 2007 | 54.27 | 54.40 | 54.09 | 54.29 | 2,440,215 | +0.22(+0.41%) |
May 31, 2007 | 54.25 | 54.27 | 54.00 | 54.07 | 605,095 | -0.04(-0.07%) |
May 30, 2007 | 53.52 | 54.11 | 53.49 | 54.11 | 921,801 | +0.41(+0.77%) |
May 29, 2007 | 53.75 | 54.41 | 53.48 | 53.70 | 843,766 | +0.04(+0.07%) |
May 25, 2007 | 53.50 | 53.69 | 53.43 | 53.66 | 5,119,546 | +0.28(+0.52%) |
May 24, 2007 | 53.79 | 54.04 | 53.28 | 53.38 | 1,087,538 | -0.41(-0.75%) |
May 23, 2007 | 53.95 | 54.11 | 53.76 | 53.79 | 1,088,310 | +0.01(+0.01%) |
May 22, 2007 | 53.87 | 54.00 | 53.75 | 53.78 | 1,057,513 | -0.06(-0.11%) |
May 21, 2007 | 53.89 | 54.05 | 53.78 | 53.84 | 2,499,352 | +0.02(+0.03%) |
May 18, 2007 | 53.66 | 53.89 | 53.60 | 53.83 | 6,419,493 | +0.38(+0.70%) |
May 17, 2007 | 53.48 | 53.64 | 53.37 | 53.45 | 1,495,708 | -0.06(-0.11%) |
May 16, 2007 | 53.28 | 53.54 | 53.09 | 53.51 | 1,150,685 | +0.54(+1.01%) |
May 15, 2007 | 53.12 | 53.44 | 52.95 | 52.98 | 1,969,397 | +0.00(+0.00%) |
May 14, 2007 | 53.09 | 53.21 | 52.81 | 52.98 | 615,404 | -0.11(-0.22%) |
May 11, 2007 | 52.78 | 53.09 | 52.72 | 53.09 | 770,951 | +0.51(+0.96%) |
May 10, 2007 | 53.13 | 53.18 | 52.59 | 52.59 | 768,863 | -0.71(-1.32%) |
May 09, 2007 | 53.05 | 53.35 | 53.00 | 53.29 | 2,908,162 | +0.19(+0.36%) |
May 08, 2007 | 53.11 | 53.20 | 52.93 | 53.10 | 458,943 | -0.15(-0.27%) |
May 07, 2007 | 53.20 | 53.26 | 53.15 | 53.24 | 1,684,713 | +0.18(+0.35%) |
May 04, 2007 | 53.09 | 53.20 | 52.94 | 53.06 | 952,688 | +0.08(+0.16%) |
May 03, 2007 | 52.84 | 53.00 | 52.77 | 52.98 | 1,188,137 | +0.26(+0.49%) |
May 02, 2007 | 52.58 | 52.85 | 52.58 | 52.72 | 1,133,392 | +0.29(+0.56%) |