Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 52.10 | 52.90 | 51.90 | 52.10 | 39,356 | +0.35(+0.68%) |
Jul 30, 2007 | 51.75 | 52.15 | 51.30 | 51.75 | 13,426 | -0.20(-0.38%) |
Jul 27, 2007 | 52.35 | 52.35 | 51.15 | 51.95 | 133,997 | -0.40(-0.76%) |
Jul 26, 2007 | 52.35 | 52.80 | 50.60 | 52.35 | 20,802 | -3.00(-5.42%) |
Jul 25, 2007 | 55.35 | 55.45 | 54.30 | 55.35 | 31,102 | +0.10(+0.18%) |
Jul 24, 2007 | 55.25 | 55.45 | 54.70 | 55.25 | 56,442 | -0.90(-1.60%) |
Jul 23, 2007 | 56.15 | 56.25 | 55.88 | 56.15 | 35,095 | -0.35(-0.62%) |
Jul 20, 2007 | 56.50 | 56.50 | 56.05 | 56.50 | 11,555 | +0.30(+0.53%) |
Jul 19, 2007 | 56.20 | 56.20 | 55.55 | 56.20 | 18,185 | +0.10(+0.18%) |
Jul 18, 2007 | 56.81 | 56.40 | 55.10 | 56.10 | 31,016 | -0.71(-1.25%) |
Jul 17, 2007 | 56.81 | 57.30 | 56.30 | 56.81 | 9,945 | -1.19(-2.05%) |
Jul 16, 2007 | 59.00 | 58.50 | 57.10 | 58.00 | 26,187 | -1.00(-1.69%) |
Jul 13, 2007 | 59.50 | 59.25 | 58.30 | 59.00 | 29,712 | -0.50(-0.84%) |
Jul 12, 2007 | 57.00 | 59.50 | 57.45 | 59.50 | 48,955 | +2.50(+4.39%) |
Jul 11, 2007 | 57.25 | 57.25 | 56.15 | 57.00 | 22,396 | -0.25(-0.44%) |
Jul 10, 2007 | 57.25 | 57.25 | 56.35 | 57.25 | 42,374 | -0.60(-1.04%) |
Jul 09, 2007 | 57.85 | 57.85 | 56.75 | 57.85 | 42,041 | +1.85(+3.30%) |
Jul 06, 2007 | 56.00 | 56.00 | 55.30 | 56.00 | 10,591 | -0.45(-0.80%) |
Jul 05, 2007 | 56.45 | 56.45 | 55.60 | 56.45 | 5,502 | +1.50(+2.73%) |
Jul 03, 2007 | 54.95 | 56.15 | 54.95 | 54.95 | 2,851 | +0.20(+0.37%) |
Jul 02, 2007 | 54.75 | 54.75 | 53.25 | 54.75 | 6,925 | +0.75(+1.39%) |
Jun 29, 2007 | 54.00 | 54.75 | 53.00 | 54.00 | 11,417 | +0.80(+1.50%) |
Jun 28, 2007 | 53.20 | 54.10 | 53.20 | 53.20 | 4,829 | -0.30(-0.56%) |
Jun 27, 2007 | 53.50 | 53.60 | 52.85 | 53.50 | 19,120 | +0.40(+0.75%) |
Jun 26, 2007 | 53.10 | 54.00 | 53.10 | 53.10 | 14,764 | -1.40(-2.57%) |
Jun 25, 2007 | 54.50 | 55.30 | 54.00 | 54.50 | 20,351 | -1.00(-1.80%) |
Jun 22, 2007 | 55.40 | 55.50 | 54.40 | 55.50 | 9,705 | +0.10(+0.18%) |
Jun 21, 2007 | 55.40 | 55.45 | 54.45 | 55.40 | 34,726 | +4.70(+9.27%) |
Jun 20, 2007 | 50.70 | 56.00 | 54.80 | 50.70 | 8,052 | +0.00(+0.00%) |
Jun 19, 2007 | 50.70 | 54.90 | 54.35 | 50.70 | 5,485 | +0.00(+0.00%) |
Jun 18, 2007 | 50.70 | 55.50 | 53.90 | 50.70 | 60,786 | +0.00(+0.00%) |
Jun 15, 2007 | 50.70 | 54.90 | 53.85 | 50.70 | 65,065 | +0.00(+0.00%) |
Jun 14, 2007 | 50.70 | 54.15 | 53.70 | 50.70 | 11,897 | +0.00(+0.00%) |
Jun 13, 2007 | 50.70 | 54.10 | 52.80 | 50.70 | 13,945 | +0.00(+0.00%) |
Jun 12, 2007 | 50.70 | 52.80 | 51.65 | 50.70 | 7,432 | +0.00(+0.00%) |
Jun 11, 2007 | 50.70 | 50.70 | 50.70 | 50.70 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 50.70 | 50.70 | 49.75 | 50.70 | 6,659 | -0.50(-0.98%) |
Jun 07, 2007 | 51.20 | 52.00 | 50.90 | 51.20 | 2,775 | -1.10(-2.10%) |
Jun 06, 2007 | 52.30 | 52.30 | 51.25 | 52.30 | 7,851 | +0.90(+1.75%) |
Jun 05, 2007 | 51.40 | 51.40 | 50.55 | 51.40 | 15,283 | +0.10(+0.19%) |
Jun 04, 2007 | 51.30 | 51.30 | 50.20 | 51.30 | 6,956 | +1.30(+2.60%) |
Jun 01, 2007 | 50.00 | 50.80 | 49.80 | 50.00 | 3,879 | +0.00(+0.00%) |
May 31, 2007 | 50.00 | 50.00 | 49.15 | 50.00 | 9,289 | -0.20(-0.40%) |
May 30, 2007 | 50.20 | 54.95 | 48.90 | 50.20 | 18,254 | -0.15(-0.30%) |
May 29, 2007 | 50.35 | 50.40 | 49.75 | 50.35 | 18,195 | -0.15(-0.30%) |
May 25, 2007 | 50.50 | 50.50 | 49.85 | 50.50 | 15,785 | +0.00(+0.00%) |
May 24, 2007 | 51.10 | 50.95 | 50.00 | 50.50 | 20,348 | -0.60(-1.17%) |
May 23, 2007 | 51.10 | 51.25 | 50.55 | 51.10 | 5,821 | +0.55(+1.09%) |
May 22, 2007 | 50.55 | 50.60 | 49.65 | 50.55 | 6,920 | +0.00(+0.00%) |
May 21, 2007 | 50.55 | 50.60 | 49.60 | 50.55 | 4,958 | -0.35(-0.69%) |
May 18, 2007 | 50.90 | 50.90 | 49.95 | 50.90 | 36,078 | +1.35(+2.72%) |
May 17, 2007 | 49.55 | 50.00 | 49.40 | 49.55 | 16,402 | -1.00(-1.98%) |
May 16, 2007 | 50.55 | 50.60 | 50.00 | 50.55 | 14,404 | +0.45(+0.90%) |
May 15, 2007 | 50.10 | 50.80 | 50.10 | 50.10 | 6,247 | -0.20(-0.40%) |
May 14, 2007 | 50.30 | 50.35 | 49.75 | 50.30 | 2,585 | -0.70(-1.37%) |
May 11, 2007 | 51.00 | 51.10 | 49.60 | 51.00 | 7,072 | +1.05(+2.10%) |
May 10, 2007 | 49.95 | 50.30 | 49.65 | 49.95 | 8,016 | -0.65(-1.28%) |
May 09, 2007 | 50.60 | 50.60 | 50.15 | 50.60 | 5,619 | +1.20(+2.43%) |
May 08, 2007 | 49.40 | 50.05 | 49.15 | 49.40 | 8,391 | -2.55(-4.91%) |
May 07, 2007 | 51.95 | 51.95 | 51.10 | 51.95 | 16,315 | +0.10(+0.19%) |
May 04, 2007 | 51.85 | 51.85 | 50.80 | 51.85 | 4,238 | +1.30(+2.57%) |
May 03, 2007 | 50.55 | 50.55 | 49.50 | 50.55 | 5,308 | +1.55(+3.16%) |
May 02, 2007 | 49.00 | 49.00 | 48.15 | 49.00 | 7,783 | +0.50(+1.03%) |