Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 53.03 | 53.31 | 51.46 | 51.55 | 2,034,397 | -1.33(-2.51%) |
Jul 30, 2007 | 52.30 | 53.03 | 51.67 | 52.88 | 1,803,196 | +1.25(+2.43%) |
Jul 27, 2007 | 52.20 | 52.80 | 51.63 | 51.63 | 2,084,660 | -0.48(-0.92%) |
Jul 26, 2007 | 52.48 | 53.21 | 51.10 | 52.11 | 3,797,339 | -0.69(-1.30%) |
Jul 25, 2007 | 53.07 | 55.13 | 52.05 | 52.79 | 5,690,183 | +0.73(+1.40%) |
Jul 24, 2007 | 53.74 | 53.74 | 51.27 | 52.06 | 4,023,379 | -1.46(-2.73%) |
Jul 23, 2007 | 54.43 | 54.91 | 53.39 | 53.52 | 3,262,100 | -0.42(-0.78%) |
Jul 20, 2007 | 55.36 | 55.56 | 53.89 | 53.94 | 2,100,516 | -1.69(-3.03%) |
Jul 19, 2007 | 54.88 | 55.69 | 54.88 | 55.63 | 1,123,162 | +0.87(+1.59%) |
Jul 18, 2007 | 54.74 | 55.16 | 54.51 | 54.76 | 1,812,292 | -0.13(-0.23%) |
Jul 17, 2007 | 54.46 | 55.07 | 54.44 | 54.88 | 1,295,309 | +0.21(+0.38%) |
Jul 16, 2007 | 54.40 | 55.05 | 54.31 | 54.68 | 1,145,292 | +0.46(+0.84%) |
Jul 13, 2007 | 53.69 | 54.42 | 53.67 | 54.22 | 1,206,751 | +0.35(+0.64%) |
Jul 12, 2007 | 53.70 | 53.95 | 53.03 | 53.87 | 1,721,196 | +0.85(+1.60%) |
Jul 11, 2007 | 52.78 | 53.29 | 52.57 | 53.03 | 2,469,926 | +0.40(+0.76%) |
Jul 10, 2007 | 53.01 | 53.22 | 52.48 | 52.63 | 3,478,641 | -0.59(-1.11%) |
Jul 09, 2007 | 53.18 | 54.04 | 52.96 | 53.22 | 2,152,106 | +0.14(+0.26%) |
Jul 06, 2007 | 51.79 | 53.18 | 51.57 | 53.08 | 2,009,555 | +1.34(+2.59%) |
Jul 05, 2007 | 52.08 | 52.52 | 51.55 | 51.74 | 1,520,675 | -0.34(-0.65%) |
Jul 03, 2007 | 50.77 | 53.23 | 50.77 | 52.08 | 1,057,858 | +0.64(+1.25%) |
Jul 02, 2007 | 51.49 | 51.93 | 51.02 | 51.44 | 1,320,154 | +0.29(+0.56%) |
Jun 29, 2007 | 51.14 | 51.39 | 50.84 | 51.15 | 1,630,099 | -0.02(-0.04%) |
Jun 28, 2007 | 50.84 | 51.41 | 50.57 | 51.17 | 1,552,986 | +0.21(+0.40%) |
Jun 27, 2007 | 50.69 | 50.97 | 50.02 | 50.96 | 1,776,180 | +0.28(+0.55%) |
Jun 26, 2007 | 50.43 | 51.47 | 50.43 | 50.68 | 1,432,158 | +0.43(+0.86%) |
Jun 25, 2007 | 50.38 | 51.27 | 50.17 | 50.25 | 1,627,927 | -0.21(-0.41%) |
Jun 22, 2007 | 50.75 | 51.12 | 50.17 | 50.46 | 2,397,021 | -0.76(-1.48%) |
Jun 21, 2007 | 50.44 | 51.35 | 50.35 | 51.21 | 1,323,819 | +0.77(+1.53%) |
Jun 20, 2007 | 50.99 | 51.24 | 50.42 | 50.44 | 1,718,888 | -0.55(-1.08%) |
Jun 19, 2007 | 51.49 | 51.52 | 50.95 | 50.99 | 1,547,420 | -0.57(-1.11%) |
Jun 18, 2007 | 51.74 | 52.08 | 51.27 | 51.57 | 1,092,480 | +0.13(+0.26%) |
Jun 15, 2007 | 50.81 | 51.66 | 50.71 | 51.44 | 2,246,053 | +0.93(+1.84%) |
Jun 14, 2007 | 49.91 | 50.75 | 49.79 | 50.51 | 1,478,588 | +0.43(+0.85%) |
Jun 13, 2007 | 49.31 | 50.16 | 49.14 | 50.08 | 1,604,169 | +1.10(+2.24%) |
Jun 12, 2007 | 48.95 | 49.73 | 48.72 | 48.98 | 1,570,907 | -0.18(-0.36%) |
Jun 11, 2007 | 48.95 | 49.48 | 48.63 | 49.16 | 1,045,642 | +0.07(+0.15%) |
Jun 08, 2007 | 48.64 | 49.09 | 48.25 | 49.09 | 1,691,422 | +0.45(+0.92%) |
Jun 07, 2007 | 49.48 | 49.72 | 48.64 | 48.64 | 1,774,151 | -1.24(-2.50%) |
Jun 06, 2007 | 50.27 | 50.49 | 49.88 | 49.88 | 1,563,711 | -0.69(-1.37%) |
Jun 05, 2007 | 50.37 | 50.75 | 50.18 | 50.57 | 1,054,466 | +0.06(+0.12%) |
Jun 04, 2007 | 50.12 | 50.65 | 50.00 | 50.51 | 1,079,175 | +0.21(+0.41%) |
Jun 01, 2007 | 50.13 | 50.72 | 50.10 | 50.31 | 939,204 | +0.18(+0.37%) |
May 31, 2007 | 50.15 | 50.51 | 49.90 | 50.12 | 2,308,373 | +0.18(+0.35%) |
May 30, 2007 | 48.87 | 50.01 | 48.80 | 49.95 | 1,420,619 | +0.82(+1.68%) |
May 29, 2007 | 48.94 | 49.28 | 48.74 | 49.12 | 1,023,648 | +0.33(+0.68%) |
May 25, 2007 | 48.54 | 49.15 | 48.25 | 48.79 | 1,244,738 | +0.18(+0.36%) |
May 24, 2007 | 48.67 | 49.27 | 48.40 | 48.61 | 3,033,787 | -0.04(-0.08%) |
May 23, 2007 | 47.27 | 49.07 | 47.05 | 48.65 | 4,596,916 | +1.27(+2.67%) |
May 22, 2007 | 47.40 | 47.68 | 47.27 | 47.38 | 1,323,683 | +0.03(+0.06%) |
May 21, 2007 | 47.07 | 47.36 | 46.92 | 47.35 | 1,156,560 | +0.32(+0.69%) |
May 18, 2007 | 47.02 | 47.12 | 46.61 | 47.03 | 1,281,848 | +0.04(+0.09%) |
May 17, 2007 | 46.86 | 47.21 | 46.74 | 46.99 | 1,122,076 | -0.06(-0.13%) |
May 16, 2007 | 46.73 | 47.07 | 46.54 | 47.05 | 1,036,542 | +0.27(+0.58%) |
May 15, 2007 | 47.25 | 47.34 | 46.63 | 46.77 | 1,193,759 | +0.03(+0.06%) |
May 14, 2007 | 47.44 | 47.45 | 46.65 | 46.74 | 1,991,227 | -0.69(-1.46%) |
May 11, 2007 | 46.70 | 47.44 | 46.64 | 47.44 | 1,138,911 | +0.85(+1.83%) |
May 10, 2007 | 46.93 | 47.26 | 46.58 | 46.58 | 1,626,434 | -0.73(-1.54%) |
May 09, 2007 | 46.88 | 47.46 | 46.77 | 47.31 | 1,147,905 | +0.57(+1.21%) |
May 08, 2007 | 46.40 | 46.81 | 46.22 | 46.74 | 1,727,169 | +0.32(+0.70%) |
May 07, 2007 | 46.48 | 47.03 | 46.36 | 46.42 | 2,491,010 | +0.03(+0.06%) |
May 04, 2007 | 46.37 | 46.68 | 45.88 | 46.39 | 3,522,383 | +1.05(+2.32%) |
May 03, 2007 | 45.42 | 45.73 | 45.15 | 45.34 | 4,826,626 | -0.01(-0.02%) |
May 02, 2007 | 44.89 | 45.83 | 44.67 | 45.34 | 2,117,215 | +0.59(+1.32%) |