Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 52.30 | 52.55 | 51.04 | 51.04 | 3,662,520 | -0.68(-1.32%) |
Jul 30, 2007 | 51.64 | 51.94 | 51.22 | 51.73 | 3,030,269 | -0.05(-0.10%) |
Jul 27, 2007 | 52.63 | 52.77 | 51.78 | 51.78 | 3,043,118 | -0.89(-1.69%) |
Jul 26, 2007 | 53.44 | 53.73 | 52.17 | 52.67 | 4,091,857 | -0.25(-0.47%) |
Jul 25, 2007 | 52.39 | 53.40 | 52.24 | 52.92 | 3,845,582 | +1.07(+2.07%) |
Jul 24, 2007 | 52.49 | 52.99 | 51.68 | 51.85 | 3,354,113 | -1.19(-2.25%) |
Jul 23, 2007 | 52.31 | 53.16 | 52.30 | 53.04 | 2,543,296 | +0.93(+1.78%) |
Jul 20, 2007 | 52.39 | 52.65 | 52.10 | 52.12 | 2,688,508 | -0.29(-0.55%) |
Jul 19, 2007 | 52.15 | 52.67 | 52.08 | 52.41 | 1,504,002 | +0.44(+0.85%) |
Jul 18, 2007 | 52.20 | 52.43 | 51.86 | 51.96 | 2,715,792 | -0.16(-0.31%) |
Jul 17, 2007 | 51.64 | 52.32 | 51.51 | 52.12 | 1,777,579 | +0.48(+0.92%) |
Jul 16, 2007 | 51.18 | 51.93 | 51.16 | 51.65 | 1,721,820 | +0.34(+0.65%) |
Jul 13, 2007 | 51.58 | 51.65 | 51.28 | 51.31 | 1,986,130 | -0.43(-0.83%) |
Jul 12, 2007 | 51.39 | 51.74 | 50.92 | 51.74 | 1,929,947 | +0.23(+0.46%) |
Jul 11, 2007 | 50.99 | 51.69 | 50.99 | 51.51 | 1,440,938 | +0.52(+1.01%) |
Jul 10, 2007 | 52.00 | 52.06 | 50.93 | 50.99 | 2,416,422 | -1.28(-2.45%) |
Jul 09, 2007 | 52.65 | 52.85 | 52.27 | 52.27 | 1,586,448 | -0.34(-0.65%) |
Jul 06, 2007 | 52.52 | 52.75 | 52.46 | 52.61 | 1,882,199 | +0.12(+0.23%) |
Jul 05, 2007 | 52.59 | 52.70 | 52.43 | 52.49 | 2,695,068 | -0.13(-0.25%) |
Jul 03, 2007 | 52.74 | 52.91 | 52.49 | 52.63 | 1,130,238 | +0.00(+0.00%) |
Jul 02, 2007 | 52.49 | 52.78 | 52.36 | 52.63 | 1,953,652 | +0.40(+0.76%) |
Jun 29, 2007 | 52.18 | 52.51 | 52.00 | 52.23 | 2,729,508 | +0.19(+0.37%) |
Jun 28, 2007 | 52.06 | 52.24 | 51.90 | 52.04 | 2,489,326 | -0.02(-0.04%) |
Jun 27, 2007 | 51.32 | 52.15 | 50.91 | 52.06 | 3,497,312 | +0.74(+1.44%) |
Jun 26, 2007 | 51.65 | 51.65 | 50.91 | 51.32 | 2,104,522 | -0.19(-0.38%) |
Jun 25, 2007 | 51.63 | 51.96 | 51.23 | 51.51 | 1,969,456 | +0.09(+0.18%) |
Jun 22, 2007 | 51.62 | 51.62 | 51.11 | 51.42 | 2,434,611 | -0.37(-0.71%) |
Jun 21, 2007 | 51.72 | 52.11 | 51.35 | 51.79 | 1,557,076 | +0.07(+0.13%) |
Jun 20, 2007 | 51.67 | 51.95 | 51.61 | 51.72 | 2,102,741 | +0.05(+0.09%) |
Jun 19, 2007 | 51.44 | 52.02 | 51.43 | 51.67 | 1,380,110 | +0.27(+0.52%) |
Jun 18, 2007 | 51.82 | 51.82 | 51.35 | 51.41 | 2,701,628 | -0.51(-0.98%) |
Jun 15, 2007 | 51.94 | 52.11 | 51.89 | 51.92 | 2,839,386 | +0.17(+0.32%) |
Jun 14, 2007 | 51.37 | 51.85 | 51.37 | 51.75 | 1,358,492 | +0.42(+0.81%) |
Jun 13, 2007 | 50.84 | 51.33 | 50.82 | 51.33 | 2,121,675 | +0.66(+1.30%) |
Jun 12, 2007 | 50.63 | 51.08 | 50.63 | 50.67 | 2,222,309 | -0.25(-0.50%) |
Jun 11, 2007 | 51.00 | 51.15 | 50.78 | 50.93 | 1,216,244 | -0.08(-0.16%) |
Jun 08, 2007 | 50.46 | 51.01 | 50.11 | 51.01 | 1,473,439 | +0.55(+1.09%) |
Jun 07, 2007 | 51.17 | 51.37 | 50.46 | 50.46 | 1,796,986 | -0.71(-1.39%) |
Jun 06, 2007 | 51.40 | 51.56 | 51.04 | 51.17 | 1,569,350 | -0.22(-0.43%) |
Jun 05, 2007 | 51.40 | 51.53 | 51.06 | 51.39 | 1,965,877 | -0.01(-0.01%) |
Jun 04, 2007 | 51.04 | 51.54 | 50.98 | 51.40 | 1,563,025 | +0.30(+0.58%) |
Jun 01, 2007 | 50.88 | 51.24 | 50.85 | 51.10 | 1,977,954 | +0.39(+0.77%) |
May 31, 2007 | 50.88 | 51.03 | 50.68 | 50.71 | 1,803,669 | -0.10(-0.20%) |
May 30, 2007 | 50.28 | 50.82 | 50.12 | 50.82 | 1,679,628 | +0.37(+0.73%) |
May 29, 2007 | 50.17 | 50.50 | 50.06 | 50.45 | 1,994,234 | +0.11(+0.23%) |
May 25, 2007 | 50.41 | 50.49 | 50.10 | 50.33 | 2,145,732 | -0.02(-0.04%) |
May 24, 2007 | 50.53 | 50.76 | 50.31 | 50.35 | 2,279,461 | -0.38(-0.75%) |
May 23, 2007 | 50.88 | 51.04 | 50.64 | 50.73 | 1,672,856 | -0.13(-0.25%) |
May 22, 2007 | 51.41 | 51.43 | 50.80 | 50.86 | 2,254,214 | -0.69(-1.34%) |
May 21, 2007 | 51.65 | 51.96 | 51.46 | 51.55 | 2,109,002 | -0.09(-0.18%) |
May 18, 2007 | 51.55 | 51.75 | 51.41 | 51.65 | 1,434,974 | +0.17(+0.33%) |
May 17, 2007 | 51.53 | 51.81 | 51.43 | 51.48 | 2,016,690 | -0.05(-0.10%) |
May 16, 2007 | 50.98 | 51.57 | 50.59 | 51.53 | 1,953,785 | +0.64(+1.27%) |
May 15, 2007 | 50.84 | 51.24 | 50.77 | 50.89 | 2,272,552 | +0.05(+0.11%) |
May 14, 2007 | 50.06 | 50.94 | 50.06 | 50.84 | 2,448,774 | +0.62(+1.23%) |
May 11, 2007 | 50.21 | 50.27 | 49.94 | 50.22 | 1,631,472 | +0.26(+0.52%) |
May 10, 2007 | 50.45 | 50.53 | 49.96 | 49.96 | 2,752,959 | -0.67(-1.32%) |
May 09, 2007 | 50.24 | 50.80 | 49.86 | 50.63 | 2,899,617 | +0.40(+0.79%) |
May 08, 2007 | 50.17 | 50.34 | 49.88 | 50.23 | 1,345,968 | -0.02(-0.04%) |
May 07, 2007 | 49.63 | 50.39 | 49.63 | 50.25 | 2,053,243 | +0.74(+1.49%) |
May 04, 2007 | 49.55 | 50.24 | 49.37 | 49.51 | 2,430,437 | +0.03(+0.05%) |
May 03, 2007 | 48.93 | 49.49 | 48.83 | 49.49 | 4,351,447 | +0.74(+1.51%) |
May 02, 2007 | 49.06 | 49.25 | 48.65 | 48.75 | 5,412,575 | -0.32(-0.64%) |