Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 50.64 | 51.67 | 48.34 | 48.63 | 1,537,859 | -1.58(-3.15%) |
Jul 30, 2007 | 48.85 | 50.43 | 48.42 | 50.21 | 1,109,839 | +1.39(+2.85%) |
Jul 27, 2007 | 48.85 | 50.09 | 47.57 | 48.82 | 1,491,361 | -0.46(-0.93%) |
Jul 26, 2007 | 48.62 | 49.55 | 48.12 | 49.28 | 1,762,111 | +0.59(+1.22%) |
Jul 25, 2007 | 50.12 | 50.40 | 48.42 | 48.68 | 1,064,047 | -1.21(-2.42%) |
Jul 24, 2007 | 50.53 | 50.89 | 49.58 | 49.89 | 953,809 | -1.18(-2.31%) |
Jul 23, 2007 | 51.50 | 51.93 | 50.88 | 51.07 | 1,185,154 | -0.24(-0.46%) |
Jul 20, 2007 | 52.91 | 53.01 | 51.17 | 51.31 | 1,358,223 | -1.81(-3.41%) |
Jul 19, 2007 | 53.09 | 53.60 | 53.09 | 53.12 | 692,637 | -0.02(-0.03%) |
Jul 18, 2007 | 53.75 | 54.03 | 52.41 | 53.14 | 1,458,635 | -0.65(-1.22%) |
Jul 17, 2007 | 54.03 | 55.00 | 53.66 | 53.79 | 1,006,248 | +0.06(+0.11%) |
Jul 16, 2007 | 54.91 | 55.22 | 52.82 | 53.73 | 1,830,505 | -1.56(-2.83%) |
Jul 13, 2007 | 55.22 | 55.38 | 55.03 | 55.29 | 741,501 | +0.12(+0.22%) |
Jul 12, 2007 | 54.72 | 55.39 | 54.66 | 55.17 | 648,034 | +0.81(+1.48%) |
Jul 11, 2007 | 54.59 | 54.79 | 53.49 | 54.37 | 899,713 | -0.37(-0.68%) |
Jul 10, 2007 | 55.64 | 55.66 | 54.57 | 54.74 | 633,092 | -1.12(-2.01%) |
Jul 09, 2007 | 55.44 | 55.92 | 55.40 | 55.86 | 364,923 | +0.62(+1.12%) |
Jul 06, 2007 | 55.07 | 55.40 | 54.89 | 55.24 | 534,201 | +0.35(+0.63%) |
Jul 05, 2007 | 55.38 | 55.62 | 54.81 | 54.89 | 867,459 | -0.37(-0.68%) |
Jul 03, 2007 | 54.47 | 55.30 | 54.37 | 55.27 | 491,352 | +0.82(+1.51%) |
Jul 02, 2007 | 54.17 | 54.44 | 53.49 | 54.44 | 1,140,799 | +0.99(+1.86%) |
Jun 29, 2007 | 54.37 | 54.62 | 52.98 | 53.45 | 1,189,180 | -0.52(-0.96%) |
Jun 28, 2007 | 53.47 | 54.16 | 53.18 | 53.97 | 1,232,383 | +0.51(+0.95%) |
Jun 27, 2007 | 52.17 | 53.50 | 51.67 | 53.46 | 694,532 | +1.00(+1.91%) |
Jun 26, 2007 | 52.62 | 53.14 | 52.33 | 52.46 | 808,365 | -0.16(-0.31%) |
Jun 25, 2007 | 53.12 | 53.60 | 52.12 | 52.62 | 1,048,037 | -0.55(-1.04%) |
Jun 22, 2007 | 53.87 | 54.10 | 53.12 | 53.17 | 640,735 | -0.82(-1.53%) |
Jun 21, 2007 | 53.23 | 54.24 | 53.01 | 53.99 | 516,781 | +0.43(+0.81%) |
Jun 20, 2007 | 54.49 | 54.75 | 53.30 | 53.56 | 1,115,254 | -0.91(-1.67%) |
Jun 19, 2007 | 54.27 | 54.76 | 54.20 | 54.47 | 955,629 | -0.01(-0.02%) |
Jun 18, 2007 | 54.61 | 54.87 | 54.14 | 54.48 | 748,800 | +0.01(+0.02%) |
Jun 15, 2007 | 54.04 | 54.58 | 53.86 | 54.47 | 1,102,423 | +0.99(+1.86%) |
Jun 14, 2007 | 53.47 | 53.85 | 53.27 | 53.48 | 1,009,308 | +0.18(+0.33%) |
Jun 13, 2007 | 53.01 | 53.44 | 52.84 | 53.30 | 745,268 | +0.42(+0.79%) |
Jun 12, 2007 | 53.01 | 53.75 | 52.81 | 52.88 | 1,118,079 | -0.24(-0.45%) |
Jun 11, 2007 | 52.29 | 53.27 | 51.97 | 53.12 | 930,552 | +0.81(+1.54%) |
Jun 08, 2007 | 51.99 | 52.32 | 51.03 | 52.31 | 938,913 | +0.20(+0.37%) |
Jun 07, 2007 | 53.32 | 53.32 | 51.79 | 52.12 | 1,167,638 | -0.47(-0.89%) |
Jun 06, 2007 | 52.92 | 53.17 | 52.33 | 52.58 | 926,906 | -0.34(-0.64%) |
Jun 05, 2007 | 53.52 | 53.73 | 52.69 | 52.92 | 1,341,389 | -1.05(-1.95%) |
Jun 04, 2007 | 52.07 | 54.00 | 52.05 | 53.98 | 1,381,295 | +1.90(+3.65%) |
Jun 01, 2007 | 52.46 | 53.26 | 51.71 | 52.07 | 1,254,631 | -0.33(-0.63%) |
May 31, 2007 | 53.25 | 52.97 | 51.92 | 52.41 | 1,650,717 | -0.71(-1.33%) |
May 30, 2007 | 51.99 | 53.12 | 51.82 | 53.11 | 707,363 | +0.74(+1.41%) |
May 29, 2007 | 52.92 | 53.09 | 52.22 | 52.37 | 915,723 | -0.37(-0.69%) |
May 25, 2007 | 52.54 | 53.27 | 52.40 | 52.74 | 1,060,868 | +0.41(+0.78%) |
May 24, 2007 | 52.47 | 52.75 | 52.12 | 52.33 | 1,119,462 | -0.09(-0.16%) |
May 23, 2007 | 52.41 | 52.61 | 52.07 | 52.41 | 673,837 | +0.01(+0.02%) |
May 22, 2007 | 52.08 | 52.52 | 51.82 | 52.41 | 470,280 | +0.25(+0.49%) |
May 21, 2007 | 50.98 | 52.21 | 50.98 | 52.15 | 1,084,712 | +1.17(+2.30%) |
May 18, 2007 | 50.99 | 51.10 | 50.24 | 50.98 | 875,464 | +0.25(+0.49%) |
May 17, 2007 | 50.88 | 50.99 | 50.49 | 50.73 | 547,249 | -0.32(-0.63%) |
May 16, 2007 | 50.71 | 51.39 | 50.63 | 51.05 | 918,781 | +0.44(+0.87%) |
May 15, 2007 | 51.09 | 51.48 | 50.51 | 50.61 | 560,099 | -0.63(-1.23%) |
May 14, 2007 | 51.69 | 51.90 | 50.75 | 51.24 | 1,798,250 | -0.37(-0.71%) |
May 11, 2007 | 50.37 | 52.16 | 50.37 | 51.61 | 1,205,779 | +1.48(+2.95%) |
May 10, 2007 | 50.23 | 50.36 | 49.37 | 50.13 | 638,734 | -0.12(-0.24%) |
May 09, 2007 | 49.74 | 50.48 | 49.74 | 50.25 | 667,104 | +0.20(+0.39%) |
May 08, 2007 | 50.32 | 50.32 | 49.29 | 50.05 | 597,415 | -0.25(-0.51%) |
May 07, 2007 | 50.12 | 50.36 | 49.61 | 50.31 | 1,469,819 | +0.52(+1.04%) |
May 04, 2007 | 47.51 | 50.69 | 47.60 | 49.79 | 1,907,206 | +2.28(+4.79%) |
May 03, 2007 | 47.83 | 48.98 | 46.51 | 47.51 | 2,989,604 | -2.17(-4.36%) |
May 02, 2007 | 48.17 | 49.86 | 48.04 | 49.68 | 1,412,987 | +1.52(+3.16%) |