Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 54.66 | 55.54 | 54.21 | 54.43 | 6,696 | -0.13(-0.23%) |
Jul 30, 2007 | 50.85 | 54.66 | 50.85 | 54.56 | 20,200 | +3.93(+7.77%) |
Jul 27, 2007 | 48.61 | 51.42 | 47.04 | 50.63 | 17,298 | +1.52(+3.10%) |
Jul 26, 2007 | 47.94 | 50.85 | 43.91 | 49.10 | 26,561 | -1.30(-2.58%) |
Jul 25, 2007 | 51.97 | 51.97 | 50.27 | 50.40 | 10,044 | -0.73(-1.42%) |
Jul 24, 2007 | 51.52 | 52.19 | 44.80 | 51.13 | 11,718 | -1.20(-2.29%) |
Jul 23, 2007 | 53.99 | 54.57 | 52.17 | 52.33 | 20,535 | -0.82(-1.55%) |
Jul 20, 2007 | 54.12 | 54.20 | 51.97 | 53.15 | 13,169 | -0.61(-1.13%) |
Jul 19, 2007 | 52.64 | 53.99 | 52.30 | 53.76 | 11,606 | +0.76(+1.44%) |
Jul 18, 2007 | 53.38 | 54.21 | 52.87 | 53.00 | 14,173 | -0.76(-1.42%) |
Jul 17, 2007 | 53.22 | 54.65 | 53.09 | 53.76 | 21,539 | +0.54(+1.01%) |
Jul 16, 2007 | 55.88 | 56.23 | 52.87 | 53.22 | 117,742 | -0.99(-1.82%) |
Jul 13, 2007 | 52.15 | 55.55 | 51.07 | 54.21 | 103,121 | +2.96(+5.77%) |
Jul 12, 2007 | 50.72 | 51.79 | 48.92 | 51.25 | 237,158 | +0.89(+1.78%) |
Jul 11, 2007 | 51.88 | 52.87 | 50.36 | 50.36 | 36,829 | -1.79(-3.43%) |
Jul 10, 2007 | 53.04 | 53.94 | 51.61 | 52.15 | 30,691 | -0.54(-1.02%) |
Jul 09, 2007 | 52.15 | 53.22 | 51.79 | 52.69 | 16,740 | -0.01(-0.02%) |
Jul 06, 2007 | 53.22 | 53.22 | 52.15 | 52.69 | 17,298 | -0.89(-1.66%) |
Jul 05, 2007 | 53.31 | 53.58 | 53.31 | 53.58 | 6,138 | -0.09(-0.17%) |
Jul 03, 2007 | 53.31 | 53.67 | 52.60 | 53.67 | 3,906 | +0.00(+0.00%) |
Jul 02, 2007 | 55.02 | 55.02 | 52.15 | 53.67 | 42,967 | -1.43(-2.60%) |
Jun 29, 2007 | 55.02 | 55.64 | 55.02 | 55.11 | 16,182 | +0.72(+1.32%) |
Jun 28, 2007 | 53.04 | 54.75 | 52.87 | 54.39 | 17,298 | +1.70(+3.23%) |
Jun 27, 2007 | 51.25 | 53.58 | 50.89 | 52.69 | 24,552 | +1.08(+2.08%) |
Jun 26, 2007 | 52.24 | 52.51 | 51.25 | 51.61 | 21,762 | -0.36(-0.69%) |
Jun 25, 2007 | 52.33 | 53.85 | 51.80 | 51.97 | 29,575 | +1.16(+2.29%) |
Jun 22, 2007 | 50.18 | 51.61 | 49.82 | 50.80 | 24,552 | +0.63(+1.25%) |
Jun 21, 2007 | 49.46 | 50.63 | 48.56 | 50.18 | 53,011 | +0.99(+2.00%) |
Jun 20, 2007 | 46.68 | 51.07 | 46.68 | 49.19 | 78,122 | +1.88(+3.98%) |
Jun 19, 2007 | 45.43 | 47.35 | 45.34 | 47.31 | 20,646 | +2.06(+4.55%) |
Jun 18, 2007 | 43.37 | 45.25 | 43.37 | 45.25 | 16,740 | +1.71(+3.93%) |
Jun 15, 2007 | 42.47 | 43.73 | 42.29 | 43.54 | 15,624 | +1.42(+3.38%) |
Jun 14, 2007 | 41.58 | 44.55 | 40.86 | 42.11 | 23,436 | +0.18(+0.43%) |
Jun 13, 2007 | 42.06 | 42.06 | 41.05 | 41.93 | 10,602 | -0.49(-1.15%) |
Jun 12, 2007 | 42.83 | 43.01 | 42.29 | 42.42 | 8,370 | -0.59(-1.36%) |
Jun 11, 2007 | 42.83 | 43.19 | 42.11 | 43.01 | 10,044 | +0.18(+0.42%) |
Jun 08, 2007 | 43.37 | 43.37 | 42.83 | 42.83 | 2,790 | -0.18(-0.42%) |
Jun 07, 2007 | 43.82 | 43.82 | 42.47 | 43.01 | 21,204 | +0.90(+2.13%) |
Jun 06, 2007 | 42.02 | 42.47 | 41.75 | 42.11 | 8,928 | +0.45(+1.08%) |
Jun 05, 2007 | 41.94 | 42.24 | 41.67 | 41.67 | 3,906 | -0.39(-0.92%) |
Jun 04, 2007 | 40.32 | 42.11 | 40.32 | 42.05 | 17,298 | +1.46(+3.60%) |
Jun 01, 2007 | 41.16 | 41.13 | 40.59 | 40.59 | 10,044 | -0.54(-1.31%) |
May 31, 2007 | 40.59 | 41.22 | 40.32 | 41.13 | 23,436 | +0.81(+2.00%) |
May 30, 2007 | 39.25 | 40.32 | 38.89 | 40.32 | 21,204 | +1.35(+3.46%) |
May 29, 2007 | 37.99 | 39.23 | 37.63 | 38.97 | 26,784 | +1.15(+3.05%) |
May 25, 2007 | 38.71 | 38.71 | 37.81 | 37.82 | 5,580 | -1.59(-4.05%) |
May 24, 2007 | 39.07 | 39.42 | 38.17 | 39.42 | 11,160 | -0.01(-0.02%) |
May 23, 2007 | 39.07 | 39.78 | 38.26 | 39.43 | 15,624 | +0.61(+1.57%) |
May 22, 2007 | 37.99 | 39.78 | 37.99 | 38.82 | 31,249 | +1.35(+3.61%) |
May 21, 2007 | 38.75 | 38.80 | 37.28 | 37.46 | 165,173 | -2.14(-5.41%) |
May 18, 2007 | 40.55 | 40.55 | 36.81 | 39.60 | 52,453 | -1.08(-2.64%) |
May 17, 2007 | 41.58 | 41.58 | 40.36 | 40.68 | 6,696 | -1.08(-2.58%) |
May 16, 2007 | 41.84 | 41.84 | 41.76 | 41.76 | 1,674 | -0.35(-0.84%) |
May 15, 2007 | 42.11 | 42.11 | 42.11 | 42.11 | 5,580 | -0.00(-0.00%) |
May 14, 2007 | 42.47 | 42.74 | 41.93 | 42.11 | 10,044 | -0.35(-0.82%) |
May 11, 2007 | 40.50 | 43.01 | 40.50 | 42.46 | 13,392 | +0.35(+0.83%) |
May 10, 2007 | 42.47 | 43.00 | 39.43 | 42.11 | 30,691 | -0.72(-1.67%) |
May 09, 2007 | 43.37 | 43.37 | 42.74 | 42.83 | 3,906 | -0.81(-1.85%) |
May 08, 2007 | 43.64 | 44.17 | 43.64 | 43.64 | 4,464 | -0.27(-0.61%) |
May 07, 2007 | 43.37 | 44.62 | 43.19 | 43.91 | 13,392 | +0.36(+0.82%) |
May 04, 2007 | 42.66 | 43.55 | 42.66 | 43.55 | 5,580 | +0.89(+2.08%) |
May 03, 2007 | 43.82 | 43.82 | 42.56 | 42.66 | 12,834 | -0.53(-1.23%) |
May 02, 2007 | 43.91 | 43.91 | 41.93 | 43.19 | 18,972 | -0.64(-1.45%) |