Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 51.66 | 51.80 | 51.50 | 51.69 | 209,300 | +0.21(+0.41%) |
Jul 30, 2007 | 51.38 | 51.49 | 51.14 | 51.48 | 112,000 | +0.38(+0.74%) |
Jul 27, 2007 | 50.72 | 51.12 | 50.60 | 51.10 | 175,900 | +0.15(+0.29%) |
Jul 26, 2007 | 51.07 | 55.72 | 50.53 | 50.95 | 268,000 | +0.05(+0.10%) |
Jul 25, 2007 | 50.70 | 50.90 | 50.39 | 50.90 | 106,500 | +0.25(+0.49%) |
Jul 24, 2007 | 50.83 | 50.88 | 50.63 | 50.65 | 118,700 | -0.39(-0.76%) |
Jul 23, 2007 | 51.33 | 51.33 | 50.98 | 51.04 | 140,500 | -0.93(-1.79%) |
Jul 20, 2007 | 52.30 | 52.46 | 51.90 | 51.97 | 193,300 | -0.30(-0.57%) |
Jul 19, 2007 | 52.06 | 52.28 | 51.90 | 52.27 | 219,600 | +0.48(+0.93%) |
Jul 18, 2007 | 50.82 | 51.82 | 50.82 | 51.79 | 219,700 | +0.92(+1.81%) |
Jul 17, 2007 | 51.35 | 51.41 | 50.81 | 50.87 | 94,700 | -0.44(-0.86%) |
Jul 16, 2007 | 51.68 | 51.78 | 51.26 | 51.31 | 221,300 | -0.98(-1.87%) |
Jul 13, 2007 | 52.20 | 52.31 | 51.94 | 52.29 | 187,500 | +0.31(+0.60%) |
Jul 12, 2007 | 51.98 | 52.19 | 51.62 | 51.98 | 207,300 | +0.13(+0.25%) |
Jul 11, 2007 | 51.98 | 52.09 | 51.83 | 51.85 | 147,700 | -0.03(-0.06%) |
Jul 10, 2007 | 51.36 | 51.89 | 51.33 | 51.88 | 150,100 | +0.51(+0.99%) |
Jul 09, 2007 | 51.56 | 51.61 | 51.32 | 51.37 | 178,600 | -0.02(-0.04%) |
Jul 06, 2007 | 51.11 | 51.41 | 51.11 | 51.39 | 241,800 | +0.24(+0.47%) |
Jul 05, 2007 | 51.21 | 51.24 | 50.88 | 51.15 | 201,300 | +0.38(+0.75%) |
Jul 03, 2007 | 50.79 | 50.85 | 50.72 | 50.77 | 128,400 | +0.07(+0.14%) |
Jul 02, 2007 | 51.06 | 51.06 | 50.51 | 50.70 | 1,309,400 | -0.06(-0.12%) |
Jun 29, 2007 | 50.58 | 51.11 | 50.58 | 50.76 | 282,500 | +0.30(+0.59%) |
Jun 28, 2007 | 50.79 | 50.81 | 50.37 | 50.46 | 185,000 | +0.00(+0.00%) |
Jun 27, 2007 | 50.03 | 50.48 | 50.03 | 50.46 | 182,000 | +0.09(+0.18%) |
Jun 26, 2007 | 50.60 | 50.65 | 50.31 | 50.37 | 131,800 | -0.48(-0.94%) |
Jun 25, 2007 | 50.53 | 50.99 | 50.50 | 50.85 | 164,600 | -0.07(-0.14%) |
Jun 22, 2007 | 51.43 | 51.44 | 50.89 | 50.92 | 119,100 | -0.62(-1.20%) |
Jun 21, 2007 | 52.06 | 52.08 | 51.40 | 51.54 | 238,300 | -0.26(-0.50%) |
Jun 20, 2007 | 51.71 | 51.94 | 51.63 | 51.80 | 177,700 | -0.09(-0.18%) |
Jun 19, 2007 | 52.11 | 52.17 | 51.85 | 51.89 | 245,500 | -0.70(-1.33%) |
Jun 18, 2007 | 52.81 | 52.83 | 52.44 | 52.59 | 184,100 | -0.13(-0.25%) |
Jun 15, 2007 | 52.30 | 53.00 | 52.25 | 52.72 | 138,600 | +0.66(+1.27%) |
Jun 14, 2007 | 51.76 | 52.24 | 51.74 | 52.06 | 248,300 | +0.65(+1.26%) |
Jun 13, 2007 | 50.90 | 51.43 | 50.83 | 51.41 | 193,200 | +0.26(+0.51%) |
Jun 12, 2007 | 50.99 | 51.15 | 50.92 | 51.15 | 190,100 | -0.26(-0.51%) |
Jun 11, 2007 | 50.98 | 51.53 | 50.84 | 51.41 | 166,200 | +0.68(+1.34%) |
Jun 08, 2007 | 51.00 | 51.14 | 50.65 | 50.73 | 147,400 | -0.90(-1.74%) |
Jun 07, 2007 | 51.63 | 51.98 | 51.59 | 51.63 | 213,700 | -0.24(-0.46%) |
Jun 06, 2007 | 52.08 | 52.08 | 51.63 | 51.87 | 170,200 | -0.26(-0.50%) |
Jun 05, 2007 | 52.08 | 52.43 | 52.04 | 52.13 | 144,200 | -0.29(-0.55%) |
Jun 04, 2007 | 52.01 | 52.49 | 52.00 | 52.42 | 224,300 | +0.47(+0.90%) |
Jun 01, 2007 | 51.66 | 51.99 | 51.60 | 51.95 | 261,400 | +0.40(+0.78%) |
May 31, 2007 | 51.27 | 51.55 | 51.18 | 51.55 | 182,700 | +0.44(+0.86%) |
May 30, 2007 | 50.65 | 51.12 | 50.65 | 51.11 | 254,700 | +0.40(+0.79%) |
May 29, 2007 | 52.22 | 52.71 | 50.60 | 50.71 | 117,900 | -0.61(-1.19%) |
May 25, 2007 | 51.24 | 51.35 | 50.92 | 51.32 | 157,500 | +0.48(+0.94%) |
May 24, 2007 | 51.22 | 51.29 | 50.77 | 50.84 | 197,000 | -0.29(-0.57%) |
May 23, 2007 | 51.18 | 51.25 | 51.01 | 51.13 | 183,900 | -0.08(-0.16%) |
May 22, 2007 | 51.73 | 51.82 | 51.18 | 51.21 | 213,400 | -0.89(-1.71%) |
May 21, 2007 | 51.54 | 52.11 | 51.51 | 52.10 | 215,200 | +0.47(+0.91%) |
May 18, 2007 | 51.71 | 51.92 | 51.61 | 51.63 | 209,000 | -0.09(-0.17%) |
May 17, 2007 | 51.05 | 51.73 | 50.99 | 51.72 | 246,400 | +0.27(+0.52%) |
May 16, 2007 | 51.17 | 51.45 | 51.13 | 51.45 | 179,900 | -0.06(-0.12%) |
May 15, 2007 | 51.01 | 51.62 | 50.99 | 51.51 | 268,800 | +0.22(+0.43%) |
May 14, 2007 | 52.00 | 52.00 | 51.24 | 51.29 | 192,500 | -0.32(-0.62%) |
May 11, 2007 | 50.99 | 51.61 | 50.94 | 51.61 | 111,700 | +0.68(+1.34%) |
May 10, 2007 | 51.03 | 51.03 | 50.81 | 50.93 | 241,500 | -0.27(-0.53%) |
May 09, 2007 | 51.06 | 51.20 | 50.80 | 51.20 | 214,600 | +0.01(+0.02%) |
May 08, 2007 | 51.06 | 51.25 | 50.93 | 51.19 | 267,700 | -0.25(-0.49%) |
May 07, 2007 | 51.44 | 51.58 | 51.32 | 51.44 | 212,600 | -0.19(-0.37%) |
May 04, 2007 | 51.79 | 52.06 | 51.63 | 51.63 | 252,900 | +0.01(+0.02%) |
May 03, 2007 | 51.17 | 51.68 | 51.13 | 51.62 | 202,600 | +0.39(+0.76%) |
May 02, 2007 | 51.39 | 51.47 | 51.03 | 51.23 | 183,600 | -0.20(-0.39%) |