Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 54.55 | 55.43 | 54.10 | 54.33 | 6,709 | -0.13(-0.23%) |
Jul 30, 2007 | 50.75 | 54.55 | 50.75 | 54.45 | 20,239 | +3.93(+7.77%) |
Jul 27, 2007 | 48.51 | 51.32 | 46.95 | 50.53 | 17,332 | +1.52(+3.10%) |
Jul 26, 2007 | 47.84 | 50.75 | 43.82 | 49.01 | 26,613 | -1.30(-2.58%) |
Jul 25, 2007 | 51.87 | 51.87 | 50.17 | 50.30 | 10,063 | -0.72(-1.42%) |
Jul 24, 2007 | 51.42 | 52.09 | 44.71 | 51.03 | 11,741 | -1.20(-2.29%) |
Jul 23, 2007 | 53.88 | 54.46 | 52.07 | 52.23 | 20,575 | -0.82(-1.55%) |
Jul 20, 2007 | 54.01 | 54.10 | 51.87 | 53.05 | 13,194 | -0.61(-1.13%) |
Jul 19, 2007 | 52.54 | 53.88 | 52.19 | 53.66 | 11,629 | +0.76(+1.44%) |
Jul 18, 2007 | 53.27 | 54.10 | 52.76 | 52.90 | 14,201 | -0.76(-1.42%) |
Jul 17, 2007 | 53.12 | 54.54 | 52.99 | 53.66 | 21,581 | +0.54(+1.01%) |
Jul 16, 2007 | 55.77 | 56.12 | 52.77 | 53.12 | 117,971 | -0.98(-1.82%) |
Jul 13, 2007 | 52.05 | 55.45 | 50.97 | 54.10 | 103,322 | +2.95(+5.77%) |
Jul 12, 2007 | 50.62 | 51.69 | 48.83 | 51.15 | 237,620 | +0.89(+1.78%) |
Jul 11, 2007 | 51.78 | 52.76 | 50.26 | 50.26 | 36,901 | -1.79(-3.43%) |
Jul 10, 2007 | 52.94 | 53.84 | 51.51 | 52.05 | 30,750 | -0.54(-1.02%) |
Jul 09, 2007 | 52.05 | 53.12 | 51.69 | 52.58 | 16,773 | -0.01(-0.02%) |
Jul 06, 2007 | 53.12 | 53.12 | 52.05 | 52.59 | 17,332 | -0.89(-1.66%) |
Jul 05, 2007 | 53.21 | 53.48 | 53.21 | 53.48 | 6,150 | -0.09(-0.17%) |
Jul 03, 2007 | 53.21 | 53.57 | 52.49 | 53.57 | 3,913 | +0.00(+0.00%) |
Jul 02, 2007 | 54.91 | 54.91 | 52.05 | 53.57 | 43,051 | -1.43(-2.60%) |
Jun 29, 2007 | 54.91 | 55.53 | 54.91 | 55.00 | 16,214 | +0.72(+1.32%) |
Jun 28, 2007 | 52.94 | 54.64 | 52.76 | 54.28 | 17,332 | +1.70(+3.23%) |
Jun 27, 2007 | 51.15 | 53.48 | 50.80 | 52.58 | 24,600 | +1.07(+2.08%) |
Jun 26, 2007 | 52.14 | 52.41 | 51.15 | 51.51 | 21,805 | -0.36(-0.69%) |
Jun 25, 2007 | 52.23 | 53.75 | 51.70 | 51.87 | 29,632 | +1.16(+2.29%) |
Jun 22, 2007 | 50.08 | 51.51 | 49.73 | 50.71 | 24,600 | +0.63(+1.25%) |
Jun 21, 2007 | 49.36 | 50.53 | 48.47 | 50.08 | 53,115 | +0.98(+2.00%) |
Jun 20, 2007 | 46.59 | 50.97 | 46.59 | 49.10 | 78,274 | +1.88(+3.98%) |
Jun 19, 2007 | 45.34 | 47.26 | 45.25 | 47.22 | 20,686 | +2.06(+4.55%) |
Jun 18, 2007 | 43.28 | 45.16 | 43.28 | 45.16 | 16,773 | +1.71(+3.93%) |
Jun 15, 2007 | 42.39 | 43.64 | 42.21 | 43.45 | 15,654 | +1.42(+3.38%) |
Jun 14, 2007 | 41.49 | 44.46 | 40.78 | 42.03 | 23,482 | +0.18(+0.43%) |
Jun 13, 2007 | 41.98 | 41.98 | 40.97 | 41.85 | 10,623 | -0.49(-1.15%) |
Jun 12, 2007 | 42.75 | 42.93 | 42.21 | 42.34 | 8,386 | -0.58(-1.36%) |
Jun 11, 2007 | 42.75 | 43.10 | 42.03 | 42.93 | 10,063 | +0.18(+0.42%) |
Jun 08, 2007 | 43.28 | 43.28 | 42.75 | 42.75 | 2,795 | -0.18(-0.42%) |
Jun 07, 2007 | 43.73 | 43.73 | 42.39 | 42.93 | 21,246 | +0.89(+2.13%) |
Jun 06, 2007 | 41.94 | 42.39 | 41.67 | 42.03 | 8,945 | +0.45(+1.08%) |
Jun 05, 2007 | 41.86 | 42.16 | 41.58 | 41.58 | 3,913 | -0.38(-0.92%) |
Jun 04, 2007 | 40.24 | 42.03 | 40.24 | 41.97 | 17,332 | +1.46(+3.60%) |
Jun 01, 2007 | 41.08 | 41.05 | 40.51 | 40.51 | 10,063 | -0.54(-1.31%) |
May 31, 2007 | 40.51 | 41.14 | 40.24 | 41.05 | 23,482 | +0.80(+2.00%) |
May 30, 2007 | 39.17 | 40.24 | 38.81 | 40.24 | 21,246 | +1.35(+3.46%) |
May 29, 2007 | 37.92 | 39.15 | 37.56 | 38.90 | 26,837 | +1.15(+3.05%) |
May 25, 2007 | 38.63 | 38.63 | 37.74 | 37.75 | 5,591 | -1.59(-4.05%) |
May 24, 2007 | 38.99 | 39.34 | 38.10 | 39.34 | 11,182 | -0.01(-0.02%) |
May 23, 2007 | 38.99 | 39.71 | 38.19 | 39.35 | 15,654 | +0.61(+1.57%) |
May 22, 2007 | 37.92 | 39.71 | 37.92 | 38.74 | 31,309 | +1.35(+3.61%) |
May 21, 2007 | 38.68 | 38.72 | 37.20 | 37.39 | 165,495 | -2.14(-5.41%) |
May 18, 2007 | 40.47 | 40.47 | 36.74 | 39.53 | 52,556 | -1.07(-2.64%) |
May 17, 2007 | 41.49 | 41.49 | 40.29 | 40.60 | 6,709 | -1.08(-2.58%) |
May 16, 2007 | 41.76 | 41.76 | 41.68 | 41.68 | 1,677 | -0.35(-0.84%) |
May 15, 2007 | 42.03 | 42.03 | 42.03 | 42.03 | 5,591 | -0.00(-0.00%) |
May 14, 2007 | 42.39 | 42.66 | 41.85 | 42.03 | 10,063 | -0.35(-0.82%) |
May 11, 2007 | 40.42 | 42.93 | 40.42 | 42.38 | 13,418 | +0.35(+0.83%) |
May 10, 2007 | 42.39 | 42.92 | 39.35 | 42.03 | 30,750 | -0.72(-1.67%) |
May 09, 2007 | 43.28 | 43.28 | 42.66 | 42.75 | 3,913 | -0.80(-1.85%) |
May 08, 2007 | 43.55 | 44.09 | 43.55 | 43.55 | 4,472 | -0.27(-0.61%) |
May 07, 2007 | 43.28 | 44.54 | 43.10 | 43.82 | 13,418 | +0.36(+0.82%) |
May 04, 2007 | 42.58 | 43.46 | 42.58 | 43.46 | 5,591 | +0.89(+2.08%) |
May 03, 2007 | 43.73 | 43.73 | 42.48 | 42.58 | 12,859 | -0.53(-1.23%) |
May 02, 2007 | 43.82 | 43.82 | 41.85 | 43.10 | 19,009 | -0.63(-1.45%) |