Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 52.60 | 52.63 | 51.19 | 51.28 | 840,145 | -0.98(-1.87%) |
Jul 30, 2007 | 51.97 | 52.37 | 51.67 | 52.26 | 83,128 | +0.33(+0.63%) |
Jul 27, 2007 | 52.77 | 52.94 | 51.93 | 51.93 | 212,634 | -0.93(-1.76%) |
Jul 26, 2007 | 53.10 | 53.45 | 52.00 | 52.86 | 182,882 | -0.56(-1.04%) |
Jul 25, 2007 | 53.59 | 53.79 | 53.17 | 53.42 | 424,502 | +0.01(+0.02%) |
Jul 24, 2007 | 53.83 | 54.24 | 53.28 | 53.41 | 81,816 | -1.01(-1.85%) |
Jul 23, 2007 | 54.30 | 54.56 | 54.21 | 54.42 | 226,306 | +0.27(+0.51%) |
Jul 20, 2007 | 54.47 | 54.51 | 53.90 | 54.14 | 247,635 | -0.60(-1.10%) |
Jul 19, 2007 | 54.64 | 54.86 | 54.55 | 54.75 | 136,068 | +0.69(+1.29%) |
Jul 18, 2007 | 53.86 | 54.06 | 53.53 | 54.05 | 150,615 | -0.38(-0.71%) |
Jul 17, 2007 | 54.31 | 54.63 | 54.17 | 54.43 | 443,097 | +0.39(+0.73%) |
Jul 16, 2007 | 53.91 | 54.23 | 53.91 | 54.04 | 55,783 | +0.10(+0.19%) |
Jul 13, 2007 | 53.86 | 53.99 | 53.77 | 53.94 | 73,721 | +0.02(+0.03%) |
Jul 12, 2007 | 53.09 | 53.92 | 53.04 | 53.92 | 64,643 | +1.11(+2.09%) |
Jul 11, 2007 | 52.62 | 52.83 | 52.43 | 52.82 | 73,175 | +0.27(+0.50%) |
Jul 10, 2007 | 52.78 | 52.97 | 52.53 | 52.55 | 261,745 | -0.39(-0.74%) |
Jul 09, 2007 | 53.01 | 53.01 | 52.81 | 52.94 | 133,005 | +0.03(+0.05%) |
Jul 06, 2007 | 52.83 | 53.03 | 52.65 | 52.92 | 39,048 | +0.16(+0.31%) |
Jul 05, 2007 | 52.48 | 52.82 | 52.40 | 52.75 | 48,127 | +0.36(+0.68%) |
Jul 03, 2007 | 52.24 | 52.45 | 52.22 | 52.40 | 210,556 | +0.24(+0.46%) |
Jul 02, 2007 | 52.02 | 52.18 | 51.96 | 52.16 | 518,131 | +0.44(+0.85%) |
Jun 29, 2007 | 51.97 | 52.13 | 51.33 | 51.72 | 575,009 | -0.05(-0.11%) |
Jun 28, 2007 | 51.76 | 52.10 | 51.75 | 51.77 | 509,053 | +0.11(+0.21%) |
Jun 27, 2007 | 51.12 | 51.72 | 51.12 | 51.66 | 19,907 | +0.54(+1.06%) |
Jun 26, 2007 | 51.51 | 51.51 | 50.94 | 51.12 | 51,408 | -0.14(-0.27%) |
Jun 25, 2007 | 51.45 | 51.77 | 51.06 | 51.26 | 56,221 | -0.20(-0.39%) |
Jun 22, 2007 | 51.88 | 51.97 | 51.40 | 51.46 | 42,001 | -0.52(-1.00%) |
Jun 21, 2007 | 51.45 | 52.05 | 51.31 | 51.98 | 82,144 | +0.45(+0.87%) |
Jun 20, 2007 | 52.09 | 52.09 | 51.43 | 51.54 | 57,533 | -0.39(-0.76%) |
Jun 19, 2007 | 51.86 | 52.05 | 51.75 | 51.93 | 217,556 | -0.02(-0.04%) |
Jun 18, 2007 | 52.08 | 52.08 | 51.80 | 51.95 | 52,502 | +0.06(+0.12%) |
Jun 15, 2007 | 51.99 | 51.99 | 51.76 | 51.88 | 39,704 | +0.51(+1.00%) |
Jun 14, 2007 | 50.98 | 51.48 | 50.98 | 51.37 | 22,204 | +0.44(+0.86%) |
Jun 13, 2007 | 50.52 | 50.97 | 50.43 | 50.93 | 59,174 | +0.55(+1.09%) |
Jun 12, 2007 | 50.45 | 50.87 | 50.36 | 50.38 | 37,298 | -0.37(-0.72%) |
Jun 11, 2007 | 50.69 | 51.05 | 50.69 | 50.75 | 52,830 | -0.13(-0.25%) |
Jun 08, 2007 | 50.23 | 50.92 | 50.06 | 50.88 | 156,194 | +0.78(+1.55%) |
Jun 07, 2007 | 50.90 | 50.99 | 50.05 | 50.10 | 32,595 | -0.86(-1.69%) |
Jun 06, 2007 | 51.23 | 51.23 | 50.86 | 50.96 | 103,254 | -0.48(-0.92%) |
Jun 05, 2007 | 51.40 | 51.49 | 51.13 | 51.44 | 81,159 | -0.14(-0.27%) |
Jun 04, 2007 | 51.21 | 51.58 | 51.21 | 51.57 | 11,703 | +0.16(+0.30%) |
Jun 01, 2007 | 51.65 | 51.72 | 51.39 | 51.42 | 71,971 | +0.04(+0.07%) |
May 31, 2007 | 51.17 | 51.38 | 51.06 | 51.38 | 10,828 | +0.37(+0.73%) |
May 30, 2007 | 50.19 | 51.01 | 50.19 | 51.01 | 77,003 | +0.44(+0.87%) |
May 29, 2007 | 50.50 | 50.78 | 50.38 | 50.57 | 88,050 | +0.24(+0.47%) |
May 25, 2007 | 50.08 | 50.35 | 50.01 | 50.33 | 217,009 | +0.54(+1.08%) |
May 24, 2007 | 50.50 | 50.80 | 49.70 | 49.79 | 49,439 | -0.91(-1.80%) |
May 23, 2007 | 51.01 | 51.14 | 50.62 | 50.70 | 19,250 | -0.33(-0.64%) |
May 22, 2007 | 50.96 | 51.21 | 50.81 | 51.03 | 17,172 | +0.17(+0.34%) |
May 21, 2007 | 50.58 | 51.11 | 50.58 | 50.86 | 49,439 | +0.27(+0.52%) |
May 18, 2007 | 50.51 | 50.59 | 50.27 | 50.59 | 58,190 | +0.31(+0.62%) |
May 17, 2007 | 50.35 | 50.48 | 50.18 | 50.28 | 22,860 | -0.11(-0.22%) |
May 16, 2007 | 50.02 | 50.39 | 49.87 | 50.39 | 22,641 | +0.52(+1.04%) |
May 15, 2007 | 50.35 | 50.55 | 49.87 | 49.87 | 98,988 | -0.44(-0.87%) |
May 14, 2007 | 50.65 | 50.72 | 50.09 | 50.31 | 74,487 | -0.28(-0.56%) |
May 11, 2007 | 50.10 | 50.60 | 50.07 | 50.59 | 66,284 | +0.69(+1.37%) |
May 10, 2007 | 50.37 | 50.58 | 49.91 | 49.91 | 42,548 | -0.74(-1.46%) |
May 09, 2007 | 50.06 | 50.70 | 50.06 | 50.65 | 37,736 | +0.24(+0.47%) |
May 08, 2007 | 50.10 | 50.48 | 50.02 | 50.41 | 20,125 | +0.18(+0.36%) |
May 07, 2007 | 50.28 | 50.35 | 50.17 | 50.23 | 23,735 | -0.01(-0.02%) |
May 04, 2007 | 50.28 | 50.40 | 49.95 | 50.24 | 155,975 | +0.23(+0.46%) |
May 03, 2007 | 49.94 | 50.14 | 49.80 | 50.01 | 10,609 | +0.25(+0.50%) |
May 02, 2007 | 49.41 | 49.88 | 49.41 | 49.76 | 21,875 | +0.43(+0.87%) |