Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 51.42 | 51.47 | 50.85 | 50.92 | 11,400 | +0.03(+0.05%) |
Jul 30, 2007 | 50.44 | 50.96 | 50.21 | 50.89 | 8,100 | +1.04(+2.09%) |
Jul 27, 2007 | 50.50 | 50.72 | 49.85 | 49.85 | 15,300 | -0.75(-1.48%) |
Jul 26, 2007 | 51.34 | 51.45 | 49.87 | 50.60 | 21,900 | -1.85(-3.53%) |
Jul 25, 2007 | 52.90 | 52.90 | 52.04 | 52.45 | 13,600 | -0.02(-0.04%) |
Jul 24, 2007 | 53.33 | 53.48 | 52.33 | 52.47 | 12,800 | -1.32(-2.45%) |
Jul 23, 2007 | 53.74 | 54.00 | 53.69 | 53.79 | 29,000 | +0.45(+0.84%) |
Jul 20, 2007 | 54.00 | 54.05 | 53.25 | 53.34 | 36,300 | -0.88(-1.62%) |
Jul 19, 2007 | 54.45 | 54.46 | 54.10 | 54.22 | 33,300 | +0.32(+0.59%) |
Jul 18, 2007 | 54.00 | 54.05 | 53.55 | 53.90 | 7,200 | -0.37(-0.68%) |
Jul 17, 2007 | 54.27 | 54.50 | 54.23 | 54.27 | 16,900 | -0.19(-0.35%) |
Jul 16, 2007 | 54.37 | 54.64 | 54.37 | 54.46 | 21,111 | -0.01(-0.02%) |
Jul 13, 2007 | 54.60 | 54.60 | 54.45 | 54.47 | 5,900 | -0.11(-0.20%) |
Jul 12, 2007 | 53.74 | 54.58 | 53.74 | 54.58 | 15,100 | +1.08(+2.02%) |
Jul 11, 2007 | 53.23 | 53.56 | 53.23 | 53.50 | 5,600 | +0.50(+0.94%) |
Jul 10, 2007 | 53.50 | 53.66 | 53.00 | 53.00 | 11,100 | -0.89(-1.65%) |
Jul 09, 2007 | 53.82 | 53.94 | 53.76 | 53.89 | 7,300 | +0.20(+0.37%) |
Jul 06, 2007 | 53.55 | 53.78 | 53.51 | 53.69 | 8,200 | +0.51(+0.96%) |
Jul 05, 2007 | 53.35 | 53.49 | 53.02 | 53.18 | 10,000 | -0.36(-0.67%) |
Jul 03, 2007 | 53.55 | 53.55 | 53.45 | 53.54 | 16,200 | +0.39(+0.73%) |
Jul 02, 2007 | 52.84 | 53.15 | 52.84 | 53.15 | 20,600 | +0.63(+1.20%) |
Jun 29, 2007 | 52.58 | 52.73 | 52.23 | 52.52 | 5,300 | +0.28(+0.54%) |
Jun 28, 2007 | 52.24 | 53.00 | 52.17 | 52.24 | 21,000 | +0.08(+0.15%) |
Jun 27, 2007 | 51.58 | 52.16 | 51.49 | 52.16 | 21,000 | +0.32(+0.62%) |
Jun 26, 2007 | 52.35 | 52.35 | 51.75 | 51.84 | 17,400 | -0.06(-0.12%) |
Jun 25, 2007 | 51.96 | 52.23 | 51.77 | 51.90 | 11,800 | +0.04(+0.08%) |
Jun 22, 2007 | 52.35 | 52.45 | 51.79 | 51.86 | 46,400 | -0.57(-1.09%) |
Jun 21, 2007 | 52.12 | 52.51 | 52.00 | 52.43 | 18,700 | +0.21(+0.40%) |
Jun 20, 2007 | 53.20 | 53.20 | 52.22 | 52.22 | 25,300 | -0.62(-1.17%) |
Jun 19, 2007 | 52.81 | 52.84 | 52.64 | 52.84 | 32,800 | +0.04(+0.08%) |
Jun 18, 2007 | 52.95 | 52.96 | 52.70 | 52.80 | 22,700 | +0.09(+0.17%) |
Jun 15, 2007 | 52.82 | 52.82 | 52.58 | 52.71 | 24,100 | -0.02(-0.04%) |
Jun 14, 2007 | 52.28 | 52.76 | 52.28 | 52.73 | 6,500 | +0.58(+1.11%) |
Jun 13, 2007 | 51.77 | 52.19 | 51.77 | 52.15 | 5,200 | +0.82(+1.60%) |
Jun 12, 2007 | 51.85 | 52.00 | 51.33 | 51.33 | 4,500 | -0.87(-1.67%) |
Jun 11, 2007 | 51.97 | 52.38 | 51.87 | 52.20 | 6,500 | +0.13(+0.25%) |
Jun 08, 2007 | 51.70 | 52.07 | 51.57 | 52.07 | 10,100 | +0.55(+1.07%) |
Jun 07, 2007 | 52.16 | 52.34 | 51.50 | 51.52 | 27,700 | -0.93(-1.77%) |
Jun 06, 2007 | 53.05 | 53.20 | 52.31 | 52.45 | 40,500 | -0.82(-1.54%) |
Jun 05, 2007 | 53.50 | 53.57 | 53.00 | 53.27 | 19,200 | -0.21(-0.39%) |
Jun 04, 2007 | 53.35 | 53.60 | 53.33 | 53.48 | 10,100 | +0.07(+0.13%) |
Jun 01, 2007 | 53.30 | 53.46 | 53.30 | 53.41 | 30,100 | +0.31(+0.58%) |
May 31, 2007 | 53.05 | 53.16 | 53.01 | 53.10 | 17,000 | +0.11(+0.21%) |
May 30, 2007 | 52.20 | 52.99 | 52.17 | 52.99 | 14,200 | +0.26(+0.49%) |
May 29, 2007 | 52.94 | 52.99 | 52.59 | 52.73 | 35,500 | -0.03(-0.06%) |
May 25, 2007 | 52.60 | 52.76 | 52.54 | 52.76 | 73,700 | +0.57(+1.09%) |
May 24, 2007 | 52.84 | 52.88 | 52.15 | 52.19 | 32,100 | -0.61(-1.16%) |
May 23, 2007 | 53.05 | 53.14 | 52.77 | 52.80 | 56,300 | +0.22(+0.42%) |
May 22, 2007 | 52.60 | 52.71 | 52.50 | 52.58 | 17,400 | +0.01(+0.02%) |
May 21, 2007 | 52.80 | 52.80 | 52.48 | 52.57 | 139,400 | -0.36(-0.68%) |
May 18, 2007 | 52.70 | 53.02 | 52.62 | 52.93 | 13,800 | +0.59(+1.12%) |
May 17, 2007 | 52.13 | 52.34 | 52.02 | 52.34 | 40,500 | -0.05(-0.09%) |
May 16, 2007 | 52.58 | 52.58 | 52.16 | 52.39 | 19,400 | -0.02(-0.04%) |
May 15, 2007 | 52.28 | 52.83 | 52.27 | 52.41 | 40,400 | +0.02(+0.04%) |
May 14, 2007 | 52.50 | 52.57 | 52.05 | 52.39 | 43,100 | -0.18(-0.34%) |
May 11, 2007 | 52.00 | 52.57 | 51.98 | 52.57 | 28,900 | +1.03(+2.00%) |
May 10, 2007 | 52.25 | 52.38 | 51.42 | 51.54 | 38,800 | -1.19(-2.26%) |
May 09, 2007 | 52.50 | 52.74 | 52.50 | 52.73 | 449,600 | +0.17(+0.32%) |
May 08, 2007 | 52.48 | 52.60 | 52.20 | 52.56 | 868,000 | -0.37(-0.70%) |
May 07, 2007 | 52.98 | 53.03 | 52.88 | 52.93 | 25,600 | +0.01(+0.02%) |
May 04, 2007 | 52.77 | 53.00 | 52.77 | 52.92 | 49,200 | +0.48(+0.92%) |
May 03, 2007 | 52.50 | 52.60 | 52.31 | 52.44 | 59,700 | +0.03(+0.06%) |
May 02, 2007 | 52.13 | 52.52 | 52.13 | 52.41 | 82,800 | +0.36(+0.69%) |