Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 53.38 | 54.21 | 52.73 | 54.06 | 9,344 | +0.80(+1.50%) |
Jul 30, 2007 | 53.32 | 53.62 | 53.20 | 53.26 | 11,699 | -0.53(-0.99%) |
Jul 27, 2007 | 53.50 | 54.27 | 53.38 | 53.80 | 12,277 | -0.36(-0.66%) |
Jul 26, 2007 | 53.32 | 55.16 | 53.03 | 54.15 | 10,371 | +0.00(+0.00%) |
Jul 25, 2007 | 54.15 | 54.27 | 53.56 | 54.15 | 12,007 | -0.42(-0.76%) |
Jul 24, 2007 | 52.31 | 54.75 | 49.41 | 54.57 | 32,992 | -2.19(-3.87%) |
Jul 23, 2007 | 56.82 | 57.12 | 55.22 | 56.76 | 6,720 | +0.42(+0.74%) |
Jul 20, 2007 | 56.52 | 56.82 | 56.17 | 56.35 | 8,731 | -0.42(-0.73%) |
Jul 19, 2007 | 56.29 | 57.35 | 56.11 | 56.76 | 10,684 | +0.36(+0.63%) |
Jul 18, 2007 | 54.69 | 56.52 | 54.69 | 56.41 | 10,172 | +1.13(+2.04%) |
Jul 17, 2007 | 55.58 | 58.24 | 55.16 | 55.28 | 21,032 | -0.42(-0.75%) |
Jul 16, 2007 | 55.58 | 56.11 | 55.58 | 55.69 | 3,733 | +0.12(+0.21%) |
Jul 13, 2007 | 55.81 | 56.11 | 55.46 | 55.58 | 9,614 | -0.42(-0.74%) |
Jul 12, 2007 | 55.63 | 56.11 | 54.98 | 55.99 | 10,320 | +0.42(+0.75%) |
Jul 11, 2007 | 55.58 | 55.99 | 55.10 | 55.58 | 7,044 | -0.42(-0.74%) |
Jul 10, 2007 | 55.93 | 56.05 | 55.58 | 55.99 | 5,379 | +0.18(+0.32%) |
Jul 09, 2007 | 55.52 | 55.81 | 55.22 | 55.81 | 4,479 | +0.18(+0.32%) |
Jul 06, 2007 | 55.16 | 55.81 | 54.92 | 55.63 | 4,308 | +0.12(+0.21%) |
Jul 05, 2007 | 55.75 | 55.75 | 54.80 | 55.52 | 5,863 | -0.30(-0.53%) |
Jul 03, 2007 | 55.81 | 55.93 | 55.34 | 55.81 | 2,088 | +0.00(+0.00%) |
Jul 02, 2007 | 54.86 | 56.05 | 54.46 | 55.81 | 5,465 | +0.95(+1.73%) |
Jun 29, 2007 | 55.46 | 55.81 | 54.57 | 54.86 | 9,538 | -0.36(-0.64%) |
Jun 28, 2007 | 54.39 | 56.23 | 54.32 | 55.22 | 28,447 | +0.89(+1.64%) |
Jun 27, 2007 | 52.79 | 54.33 | 52.37 | 54.33 | 17,591 | +1.84(+3.50%) |
Jun 26, 2007 | 52.37 | 52.49 | 52.19 | 52.49 | 2,851 | +0.06(+0.11%) |
Jun 25, 2007 | 52.79 | 52.79 | 51.90 | 52.43 | 10,701 | -0.36(-0.67%) |
Jun 22, 2007 | 52.37 | 53.20 | 52.19 | 52.79 | 28,925 | +0.06(+0.11%) |
Jun 21, 2007 | 53.08 | 53.26 | 51.90 | 52.73 | 10,902 | -0.18(-0.34%) |
Jun 20, 2007 | 52.55 | 52.97 | 52.25 | 52.91 | 7,098 | +0.12(+0.22%) |
Jun 19, 2007 | 52.79 | 52.79 | 51.90 | 52.79 | 7,536 | +0.71(+1.37%) |
Jun 18, 2007 | 52.08 | 52.19 | 51.60 | 52.08 | 18,647 | +0.00(+0.00%) |
Jun 15, 2007 | 52.79 | 52.79 | 51.78 | 52.08 | 5,648 | +0.06(+0.11%) |
Jun 14, 2007 | 51.36 | 52.02 | 51.13 | 52.02 | 3,945 | +0.36(+0.69%) |
Jun 13, 2007 | 50.53 | 51.78 | 50.47 | 51.66 | 1,871 | +1.66(+3.32%) |
Jun 12, 2007 | 50.12 | 50.30 | 49.82 | 50.00 | 5,917 | -0.18(-0.35%) |
Jun 11, 2007 | 50.00 | 50.53 | 49.82 | 50.18 | 5,750 | -0.42(-0.82%) |
Jun 08, 2007 | 50.18 | 50.71 | 49.82 | 50.59 | 2,648 | +0.36(+0.71%) |
Jun 07, 2007 | 50.59 | 50.89 | 50.24 | 50.24 | 7,703 | -1.01(-1.97%) |
Jun 06, 2007 | 51.90 | 51.90 | 51.01 | 51.25 | 3,382 | -0.59(-1.14%) |
Jun 05, 2007 | 50.83 | 52.31 | 50.77 | 51.84 | 3,225 | +0.42(+0.81%) |
Jun 04, 2007 | 51.25 | 51.72 | 50.95 | 51.42 | 6,348 | -0.59(-1.14%) |
Jun 01, 2007 | 51.96 | 52.79 | 51.96 | 52.02 | 4,470 | -0.30(-0.57%) |
May 31, 2007 | 52.52 | 52.85 | 52.25 | 52.31 | 12,176 | -0.12(-0.23%) |
May 30, 2007 | 52.25 | 52.73 | 52.08 | 52.43 | 6,517 | +0.42(+0.80%) |
May 29, 2007 | 52.19 | 52.43 | 51.66 | 52.02 | 3,522 | +0.42(+0.80%) |
May 25, 2007 | 51.72 | 51.84 | 51.19 | 51.60 | 4,574 | +0.30(+0.58%) |
May 24, 2007 | 53.14 | 53.14 | 51.07 | 51.31 | 9,599 | -1.42(-2.70%) |
May 23, 2007 | 52.19 | 53.14 | 52.19 | 52.73 | 9,686 | +0.53(+1.02%) |
May 22, 2007 | 52.49 | 53.32 | 51.99 | 52.19 | 13,031 | +0.00(+0.00%) |
May 21, 2007 | 51.31 | 52.97 | 51.31 | 52.19 | 11,094 | +0.65(+1.27%) |
May 18, 2007 | 51.01 | 51.72 | 50.59 | 51.54 | 9,290 | +1.13(+2.24%) |
May 17, 2007 | 49.11 | 50.47 | 48.70 | 50.42 | 6,394 | +1.36(+2.78%) |
May 16, 2007 | 49.17 | 49.17 | 48.58 | 49.05 | 6,229 | -0.12(-0.24%) |
May 15, 2007 | 48.28 | 49.17 | 48.16 | 49.17 | 5,875 | +0.95(+1.97%) |
May 14, 2007 | 47.15 | 48.52 | 46.20 | 48.22 | 22,323 | +0.71(+1.50%) |
May 11, 2007 | 46.17 | 48.41 | 45.67 | 47.51 | 9,733 | -1.13(-2.32%) |
May 10, 2007 | 46.50 | 48.64 | 46.50 | 48.64 | 7,506 | +1.48(+3.14%) |
May 09, 2007 | 47.57 | 48.22 | 46.44 | 47.15 | 9,501 | -1.01(-2.09%) |
May 08, 2007 | 47.69 | 48.46 | 45.20 | 48.16 | 8,782 | +0.83(+1.75%) |
May 07, 2007 | 48.81 | 48.81 | 47.03 | 47.33 | 4,285 | -1.48(-3.04%) |
May 04, 2007 | 49.23 | 49.23 | 47.92 | 48.81 | 4,338 | -0.18(-0.36%) |
May 03, 2007 | 47.15 | 49.23 | 47.15 | 48.99 | 4,751 | +1.54(+3.25%) |
May 02, 2007 | 46.92 | 47.45 | 46.56 | 47.45 | 9,921 | +0.42(+0.88%) |