Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 51.41 | 51.50 | 50.80 | 50.80 | 32,491 | -0.55(-1.07%) |
Jul 30, 2007 | 50.96 | 51.43 | 50.90 | 51.35 | 217,824 | +0.12(+0.23%) |
Jul 27, 2007 | 51.82 | 52.03 | 51.15 | 51.23 | 122,339 | -0.71(-1.36%) |
Jul 26, 2007 | 52.59 | 52.61 | 51.71 | 51.94 | 269,545 | -0.86(-1.63%) |
Jul 25, 2007 | 53.02 | 53.07 | 52.57 | 52.80 | 266,892 | -0.46(-0.87%) |
Jul 24, 2007 | 53.50 | 53.69 | 53.18 | 53.26 | 35,364 | -0.18(-0.34%) |
Jul 23, 2007 | 53.47 | 53.72 | 53.43 | 53.44 | 130,296 | -0.08(-0.15%) |
Jul 20, 2007 | 53.83 | 53.88 | 53.36 | 53.52 | 139,358 | -0.36(-0.67%) |
Jul 19, 2007 | 54.22 | 54.26 | 53.88 | 53.88 | 465,266 | -0.72(-1.33%) |
Jul 18, 2007 | 54.25 | 54.61 | 54.09 | 54.61 | 26,081 | +0.43(+0.80%) |
Jul 17, 2007 | 54.06 | 54.38 | 54.06 | 54.17 | 17,350 | -0.01(-0.02%) |
Jul 16, 2007 | 54.29 | 54.40 | 54.13 | 54.18 | 29,065 | -0.10(-0.18%) |
Jul 13, 2007 | 54.35 | 54.35 | 54.07 | 54.28 | 30,944 | -0.07(-0.12%) |
Jul 12, 2007 | 53.67 | 54.35 | 53.65 | 54.35 | 141,790 | +0.86(+1.61%) |
Jul 11, 2007 | 53.53 | 53.69 | 53.37 | 53.49 | 16,466 | +0.13(+0.24%) |
Jul 10, 2007 | 53.80 | 54.00 | 53.36 | 53.36 | 258,714 | -0.59(-1.09%) |
Jul 09, 2007 | 54.51 | 54.51 | 53.84 | 53.95 | 38,459 | -0.53(-0.98%) |
Jul 06, 2007 | 53.94 | 54.61 | 53.94 | 54.48 | 500,741 | +0.35(+0.65%) |
Jul 05, 2007 | 53.70 | 54.17 | 53.66 | 54.13 | 69,513 | +0.41(+0.76%) |
Jul 03, 2007 | 53.68 | 53.78 | 53.65 | 53.72 | 24,423 | +0.18(+0.34%) |
Jul 02, 2007 | 53.07 | 53.54 | 53.07 | 53.54 | 104,104 | +0.72(+1.37%) |
Jun 29, 2007 | 53.43 | 53.58 | 52.57 | 52.82 | 232,743 | -0.48(-0.90%) |
Jun 28, 2007 | 53.34 | 53.46 | 53.12 | 53.30 | 86,311 | -0.32(-0.59%) |
Jun 27, 2007 | 53.19 | 53.61 | 53.19 | 53.61 | 18,897 | +0.25(+0.47%) |
Jun 26, 2007 | 53.30 | 53.56 | 53.22 | 53.36 | 24,865 | +0.29(+0.55%) |
Jun 25, 2007 | 53.29 | 53.66 | 53.07 | 53.07 | 383,154 | -0.17(-0.32%) |
Jun 22, 2007 | 53.50 | 53.50 | 53.07 | 53.24 | 97,915 | -0.39(-0.73%) |
Jun 21, 2007 | 53.44 | 53.63 | 53.21 | 53.63 | 458,524 | -0.02(-0.03%) |
Jun 20, 2007 | 54.25 | 54.25 | 53.61 | 53.65 | 874,280 | -0.53(-0.99%) |
Jun 19, 2007 | 54.09 | 54.20 | 53.99 | 54.18 | 57,136 | -0.02(-0.03%) |
Jun 18, 2007 | 54.46 | 54.46 | 54.20 | 54.20 | 12,598 | -0.01(-0.02%) |
Jun 15, 2007 | 54.22 | 54.45 | 54.19 | 54.21 | 183,896 | +0.20(+0.37%) |
Jun 14, 2007 | 54.16 | 54.16 | 53.96 | 54.01 | 75,370 | +0.10(+0.18%) |
Jun 13, 2007 | 54.05 | 54.05 | 53.60 | 53.91 | 508,698 | -0.16(-0.30%) |
Jun 12, 2007 | 54.15 | 54.32 | 54.07 | 54.07 | 115,708 | -0.22(-0.40%) |
Jun 11, 2007 | 54.33 | 54.43 | 54.07 | 54.29 | 239,153 | -0.07(-0.13%) |
Jun 08, 2007 | 54.02 | 54.36 | 53.97 | 54.36 | 29,838 | +0.43(+0.79%) |
Jun 07, 2007 | 54.29 | 54.58 | 53.94 | 53.94 | 52,936 | -0.41(-0.75%) |
Jun 06, 2007 | 54.73 | 54.73 | 54.31 | 54.35 | 44,647 | -0.62(-1.14%) |
Jun 05, 2007 | 55.11 | 55.15 | 54.77 | 54.97 | 8,509 | -0.25(-0.46%) |
Jun 04, 2007 | 55.22 | 55.26 | 55.14 | 55.22 | 12,930 | -0.05(-0.08%) |
Jun 01, 2007 | 55.11 | 55.27 | 55.09 | 55.27 | 6,851 | +0.27(+0.49%) |
May 31, 2007 | 55.02 | 55.24 | 54.81 | 55.00 | 82,443 | -0.01(-0.02%) |
May 30, 2007 | 54.83 | 55.06 | 54.83 | 55.01 | 112,835 | +0.04(+0.07%) |
May 29, 2007 | 54.88 | 54.98 | 54.78 | 54.97 | 7,846 | +0.21(+0.38%) |
May 25, 2007 | 54.55 | 54.81 | 54.55 | 54.76 | 10,830 | +0.31(+0.56%) |
May 24, 2007 | 54.67 | 54.88 | 54.44 | 54.45 | 9,172 | -0.20(-0.36%) |
May 23, 2007 | 54.64 | 54.88 | 54.64 | 54.65 | 238,821 | -0.01(-0.02%) |
May 22, 2007 | 54.56 | 54.85 | 54.33 | 54.66 | 16,135 | +0.19(+0.35%) |
May 21, 2007 | 54.29 | 54.55 | 54.25 | 54.47 | 3,646 | -0.01(-0.02%) |
May 18, 2007 | 54.25 | 54.54 | 54.25 | 54.48 | 13,151 | +0.14(+0.27%) |
May 17, 2007 | 54.34 | 54.48 | 54.14 | 54.34 | 30,059 | -0.17(-0.32%) |
May 16, 2007 | 54.23 | 54.51 | 54.17 | 54.51 | 228,765 | +0.74(+1.38%) |
May 15, 2007 | 53.97 | 54.18 | 53.77 | 53.77 | 4,973 | -0.04(-0.07%) |
May 14, 2007 | 54.02 | 54.07 | 53.80 | 53.80 | 8,951 | -0.06(-0.12%) |
May 11, 2007 | 53.69 | 53.97 | 53.56 | 53.87 | 8,841 | +0.25(+0.47%) |
May 10, 2007 | 53.78 | 53.99 | 53.61 | 53.61 | 33,375 | -0.33(-0.60%) |
May 09, 2007 | 53.76 | 54.04 | 53.70 | 53.94 | 103,331 | +0.05(+0.09%) |
May 08, 2007 | 53.93 | 53.96 | 53.72 | 53.89 | 13,814 | -0.07(-0.13%) |
May 07, 2007 | 53.95 | 54.08 | 53.91 | 53.96 | 101,562 | +0.17(+0.32%) |
May 04, 2007 | 53.15 | 53.78 | 53.09 | 53.78 | 34,370 | +0.53(+1.00%) |
May 03, 2007 | 53.55 | 53.55 | 53.21 | 53.25 | 185,443 | -0.10(-0.19%) |
May 02, 2007 | 52.75 | 53.59 | 52.75 | 53.35 | 32,491 | +0.64(+1.22%) |