Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 50.00 | 50.25 | 49.42 | 49.42 | 2,648,208 | -0.43(-0.86%) |
Jul 30, 2007 | 49.70 | 49.95 | 49.07 | 49.85 | 3,322,575 | +0.31(+0.63%) |
Jul 27, 2007 | 50.88 | 50.88 | 49.54 | 49.54 | 2,722,095 | -1.31(-2.58%) |
Jul 26, 2007 | 51.27 | 52.99 | 50.59 | 50.85 | 4,381,439 | -3.84(-7.02%) |
Jul 25, 2007 | 54.88 | 55.19 | 54.26 | 54.69 | 1,733,930 | -0.01(-0.02%) |
Jul 24, 2007 | 55.61 | 56.50 | 54.56 | 54.70 | 1,484,862 | -1.27(-2.27%) |
Jul 23, 2007 | 55.85 | 56.64 | 55.78 | 55.97 | 1,129,025 | +0.42(+0.76%) |
Jul 20, 2007 | 56.77 | 56.77 | 55.48 | 55.55 | 2,175,028 | -0.96(-1.70%) |
Jul 19, 2007 | 57.08 | 57.26 | 56.50 | 56.51 | 1,703,043 | -0.45(-0.79%) |
Jul 18, 2007 | 56.96 | 57.31 | 56.50 | 56.96 | 1,670,310 | -0.06(-0.11%) |
Jul 17, 2007 | 56.79 | 57.32 | 56.53 | 57.02 | 917,385 | +0.22(+0.39%) |
Jul 16, 2007 | 56.85 | 57.00 | 56.59 | 56.80 | 662,250 | -0.29(-0.51%) |
Jul 13, 2007 | 57.12 | 57.23 | 56.84 | 57.09 | 808,978 | +0.06(+0.11%) |
Jul 12, 2007 | 56.85 | 57.03 | 56.50 | 57.03 | 1,184,331 | +0.43(+0.76%) |
Jul 11, 2007 | 56.69 | 57.00 | 56.43 | 56.60 | 1,274,193 | -0.05(-0.09%) |
Jul 10, 2007 | 57.86 | 58.32 | 56.52 | 56.65 | 1,519,444 | -1.01(-1.75%) |
Jul 09, 2007 | 57.19 | 57.72 | 56.65 | 57.66 | 1,395,562 | +0.54(+0.95%) |
Jul 06, 2007 | 56.65 | 57.33 | 56.55 | 57.12 | 854,882 | +0.60(+1.06%) |
Jul 05, 2007 | 56.63 | 56.80 | 56.00 | 56.52 | 1,240,302 | -0.47(-0.82%) |
Jul 03, 2007 | 57.02 | 57.06 | 56.84 | 56.99 | 439,128 | +0.18(+0.32%) |
Jul 02, 2007 | 57.01 | 57.32 | 56.61 | 56.81 | 905,537 | +0.01(+0.02%) |
Jun 29, 2007 | 57.21 | 57.39 | 56.55 | 56.80 | 1,056,464 | -0.45(-0.79%) |
Jun 28, 2007 | 57.20 | 57.67 | 56.89 | 57.25 | 1,015,609 | +0.06(+0.10%) |
Jun 27, 2007 | 56.15 | 57.25 | 55.89 | 57.19 | 1,957,302 | +0.32(+0.56%) |
Jun 26, 2007 | 56.59 | 56.95 | 55.87 | 56.87 | 1,326,916 | +0.74(+1.32%) |
Jun 25, 2007 | 56.59 | 57.00 | 56.05 | 56.13 | 1,729,226 | -0.82(-1.44%) |
Jun 22, 2007 | 58.00 | 58.04 | 56.89 | 56.95 | 2,419,916 | -1.21(-2.08%) |
Jun 21, 2007 | 58.18 | 58.72 | 57.92 | 58.16 | 1,629,297 | +0.13(+0.22%) |
Jun 20, 2007 | 58.43 | 58.98 | 57.97 | 58.03 | 1,154,100 | -0.82(-1.39%) |
Jun 19, 2007 | 58.45 | 59.04 | 58.13 | 58.85 | 1,254,500 | +0.11(+0.19%) |
Jun 18, 2007 | 58.65 | 59.59 | 58.51 | 58.74 | 1,527,700 | +0.24(+0.41%) |
Jun 15, 2007 | 58.44 | 59.54 | 58.06 | 58.50 | 2,630,900 | +0.80(+1.39%) |
Jun 14, 2007 | 58.00 | 58.26 | 57.45 | 57.70 | 1,290,800 | -0.40(-0.69%) |
Jun 13, 2007 | 56.65 | 58.16 | 56.25 | 58.10 | 2,185,900 | +1.61(+2.85%) |
Jun 12, 2007 | 56.50 | 56.90 | 56.22 | 56.49 | 1,656,600 | -0.02(-0.04%) |
Jun 11, 2007 | 57.05 | 57.27 | 56.46 | 56.51 | 1,595,902 | -0.76(-1.33%) |
Jun 08, 2007 | 55.94 | 57.43 | 55.71 | 57.27 | 2,013,754 | +0.82(+1.45%) |
Jun 07, 2007 | 56.54 | 57.22 | 56.45 | 56.45 | 2,409,358 | -0.92(-1.60%) |
Jun 06, 2007 | 57.74 | 57.78 | 56.71 | 57.37 | 1,817,623 | -0.28(-0.49%) |
Jun 05, 2007 | 57.62 | 58.00 | 57.16 | 57.65 | 2,080,638 | -0.52(-0.89%) |
Jun 04, 2007 | 58.43 | 58.50 | 57.82 | 58.17 | 3,347,475 | -0.71(-1.21%) |
Jun 01, 2007 | 59.13 | 59.31 | 58.50 | 58.88 | 2,278,878 | -0.37(-0.62%) |
May 31, 2007 | 59.00 | 59.85 | 58.80 | 59.25 | 2,979,950 | +0.26(+0.44%) |
May 30, 2007 | 56.17 | 59.02 | 56.16 | 58.99 | 4,170,005 | +2.67(+4.74%) |
May 29, 2007 | 54.63 | 56.90 | 54.50 | 56.32 | 3,773,339 | +2.58(+4.80%) |
May 25, 2007 | 52.25 | 53.79 | 52.25 | 53.74 | 1,547,147 | +1.37(+2.62%) |
May 24, 2007 | 53.10 | 53.16 | 52.27 | 52.37 | 1,110,673 | -0.60(-1.13%) |
May 23, 2007 | 53.39 | 53.49 | 52.90 | 52.97 | 1,328,000 | -0.26(-0.49%) |
May 22, 2007 | 53.30 | 53.50 | 53.11 | 53.23 | 1,036,360 | -0.27(-0.50%) |
May 21, 2007 | 53.37 | 53.80 | 53.30 | 53.50 | 972,618 | -0.01(-0.02%) |
May 18, 2007 | 53.18 | 53.75 | 52.88 | 53.51 | 1,314,486 | +0.44(+0.83%) |
May 17, 2007 | 53.35 | 53.74 | 53.05 | 53.07 | 984,358 | +0.14(+0.26%) |
May 16, 2007 | 52.80 | 53.17 | 52.31 | 52.93 | 1,117,385 | +0.29(+0.55%) |
May 15, 2007 | 52.60 | 53.27 | 52.48 | 52.64 | 1,540,426 | +0.03(+0.06%) |
May 14, 2007 | 52.99 | 53.00 | 52.43 | 52.61 | 2,128,474 | -0.32(-0.60%) |
May 11, 2007 | 52.05 | 52.95 | 52.02 | 52.93 | 1,587,651 | +0.50(+0.95%) |
May 10, 2007 | 51.89 | 52.65 | 51.75 | 52.43 | 2,270,781 | +0.52(+1.00%) |
May 09, 2007 | 52.10 | 52.25 | 51.82 | 51.91 | 1,905,552 | -0.29(-0.56%) |
May 08, 2007 | 52.15 | 52.49 | 51.97 | 52.20 | 1,080,725 | -0.14(-0.27%) |
May 07, 2007 | 52.47 | 52.71 | 52.20 | 52.34 | 1,508,691 | -0.12(-0.23%) |
May 04, 2007 | 52.96 | 52.96 | 52.11 | 52.46 | 1,347,277 | -0.37(-0.70%) |
May 03, 2007 | 52.90 | 52.96 | 52.57 | 52.83 | 1,400,601 | -0.05(-0.09%) |
May 02, 2007 | 52.80 | 53.14 | 52.55 | 52.88 | 1,217,233 | +0.07(+0.13%) |