Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 47.68 | 48.42 | 46.12 | 46.12 | 370,264 | -1.08(-2.28%) |
Jul 30, 2007 | 45.99 | 47.61 | 44.97 | 47.20 | 313,626 | +1.33(+2.89%) |
Jul 27, 2007 | 46.08 | 47.54 | 45.71 | 45.87 | 309,501 | -1.81(-3.80%) |
Jul 26, 2007 | 48.13 | 48.25 | 46.34 | 47.68 | 308,386 | -1.61(-3.27%) |
Jul 25, 2007 | 50.28 | 50.57 | 48.63 | 49.30 | 277,057 | -0.27(-0.54%) |
Jul 24, 2007 | 50.57 | 50.64 | 49.19 | 49.56 | 359,338 | -1.56(-3.05%) |
Jul 23, 2007 | 52.27 | 52.51 | 51.12 | 51.12 | 157,036 | -1.00(-1.93%) |
Jul 20, 2007 | 52.24 | 52.67 | 51.54 | 52.13 | 335,758 | -0.22(-0.41%) |
Jul 19, 2007 | 52.15 | 52.60 | 52.00 | 52.34 | 156,311 | +0.59(+1.14%) |
Jul 18, 2007 | 51.72 | 51.88 | 50.64 | 51.75 | 205,981 | -0.39(-0.76%) |
Jul 17, 2007 | 52.33 | 52.76 | 51.59 | 52.15 | 174,819 | -0.23(-0.45%) |
Jul 16, 2007 | 52.90 | 53.15 | 52.29 | 52.38 | 199,291 | -0.72(-1.35%) |
Jul 13, 2007 | 52.99 | 53.19 | 52.69 | 53.10 | 136,577 | +0.11(+0.20%) |
Jul 12, 2007 | 52.20 | 53.03 | 51.70 | 52.99 | 156,534 | +1.24(+2.39%) |
Jul 11, 2007 | 51.41 | 51.75 | 50.78 | 51.75 | 205,702 | +0.45(+0.87%) |
Jul 10, 2007 | 53.35 | 53.46 | 51.30 | 51.30 | 215,179 | -2.55(-4.73%) |
Jul 09, 2007 | 54.28 | 54.28 | 53.35 | 53.85 | 115,561 | -0.29(-0.53%) |
Jul 06, 2007 | 54.28 | 54.57 | 53.56 | 54.14 | 137,748 | -0.29(-0.53%) |
Jul 05, 2007 | 54.44 | 55.11 | 53.94 | 54.43 | 220,363 | +0.20(+0.36%) |
Jul 03, 2007 | 54.37 | 54.59 | 53.91 | 54.23 | 121,303 | +0.09(+0.17%) |
Jul 02, 2007 | 52.20 | 54.23 | 52.20 | 54.14 | 249,073 | +2.10(+4.03%) |
Jun 29, 2007 | 52.60 | 53.17 | 51.43 | 52.04 | 278,507 | -0.22(-0.41%) |
Jun 28, 2007 | 52.83 | 53.44 | 52.25 | 52.25 | 165,677 | -0.61(-1.15%) |
Jun 27, 2007 | 50.95 | 52.90 | 50.87 | 52.86 | 200,128 | +1.36(+2.65%) |
Jun 26, 2007 | 51.61 | 52.17 | 51.32 | 51.50 | 234,467 | +0.38(+0.74%) |
Jun 25, 2007 | 52.31 | 52.43 | 50.57 | 51.12 | 237,366 | -1.18(-2.26%) |
Jun 22, 2007 | 52.70 | 52.85 | 51.91 | 52.31 | 272,653 | -0.70(-1.32%) |
Jun 21, 2007 | 52.02 | 53.21 | 51.34 | 53.01 | 270,758 | +0.95(+1.83%) |
Jun 20, 2007 | 54.71 | 54.71 | 51.90 | 52.06 | 319,814 | -2.65(-4.85%) |
Jun 19, 2007 | 54.12 | 54.75 | 53.82 | 54.71 | 168,352 | +0.18(+0.33%) |
Jun 18, 2007 | 55.68 | 55.68 | 54.53 | 54.53 | 159,099 | -0.91(-1.65%) |
Jun 15, 2007 | 55.72 | 56.15 | 55.34 | 55.45 | 232,460 | +0.74(+1.34%) |
Jun 14, 2007 | 55.84 | 55.97 | 54.57 | 54.71 | 146,779 | -1.26(-2.24%) |
Jun 13, 2007 | 55.09 | 56.24 | 54.98 | 55.97 | 178,052 | +1.44(+2.63%) |
Jun 12, 2007 | 54.77 | 55.23 | 54.17 | 54.53 | 239,540 | -0.77(-1.39%) |
Jun 11, 2007 | 55.61 | 55.95 | 55.00 | 55.30 | 134,347 | -0.61(-1.09%) |
Jun 08, 2007 | 55.20 | 56.08 | 54.59 | 55.91 | 142,542 | +0.75(+1.37%) |
Jun 07, 2007 | 56.17 | 56.32 | 54.87 | 55.16 | 261,504 | -1.36(-2.41%) |
Jun 06, 2007 | 56.54 | 57.01 | 56.06 | 56.52 | 160,158 | -0.75(-1.32%) |
Jun 05, 2007 | 58.66 | 58.89 | 56.92 | 57.28 | 233,408 | -1.72(-2.92%) |
Jun 04, 2007 | 58.50 | 59.09 | 58.32 | 59.00 | 121,693 | +0.43(+0.74%) |
Jun 01, 2007 | 58.39 | 58.98 | 57.83 | 58.57 | 286,757 | +0.48(+0.83%) |
May 31, 2007 | 58.00 | 58.32 | 57.04 | 58.08 | 224,489 | +0.39(+0.68%) |
May 30, 2007 | 56.22 | 57.69 | 56.15 | 57.69 | 142,096 | +1.27(+2.26%) |
May 29, 2007 | 55.66 | 56.97 | 55.66 | 56.42 | 178,665 | +1.31(+2.38%) |
May 25, 2007 | 55.32 | 55.93 | 54.68 | 55.11 | 154,026 | +0.27(+0.49%) |
May 24, 2007 | 56.67 | 56.74 | 54.23 | 54.84 | 239,094 | -1.97(-3.47%) |
May 23, 2007 | 57.28 | 58.53 | 56.74 | 56.81 | 263,622 | -0.47(-0.81%) |
May 22, 2007 | 55.81 | 58.01 | 55.39 | 57.28 | 449,647 | +1.40(+2.50%) |
May 21, 2007 | 55.36 | 57.15 | 55.36 | 55.88 | 162,332 | +0.32(+0.58%) |
May 18, 2007 | 56.26 | 56.33 | 55.05 | 55.56 | 154,918 | -0.66(-1.18%) |
May 17, 2007 | 57.22 | 57.51 | 56.22 | 56.22 | 124,480 | -1.49(-2.58%) |
May 16, 2007 | 58.73 | 59.56 | 57.08 | 57.71 | 118,571 | -0.68(-1.17%) |
May 15, 2007 | 59.04 | 59.50 | 58.32 | 58.39 | 296,568 | -0.41(-0.70%) |
May 14, 2007 | 59.38 | 59.54 | 58.28 | 58.80 | 127,658 | -1.13(-1.89%) |
May 11, 2007 | 59.11 | 59.99 | 59.09 | 59.93 | 107,812 | +0.97(+1.64%) |
May 10, 2007 | 60.36 | 60.47 | 58.96 | 58.96 | 170,815 | -1.96(-3.21%) |
May 09, 2007 | 60.99 | 61.55 | 60.47 | 60.92 | 206,260 | -0.45(-0.73%) |
May 08, 2007 | 59.79 | 62.50 | 59.79 | 61.37 | 243,528 | +1.47(+2.46%) |
May 07, 2007 | 60.09 | 60.47 | 59.59 | 59.90 | 92,872 | -0.02(-0.03%) |
May 04, 2007 | 60.36 | 60.47 | 59.32 | 59.91 | 165,565 | -0.07(-0.12%) |
May 03, 2007 | 60.04 | 60.60 | 59.54 | 59.99 | 155,419 | +0.31(+0.51%) |
May 02, 2007 | 59.65 | 60.06 | 59.29 | 59.68 | 271,037 | -0.32(-0.54%) |