Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 51.80 | 52.88 | 48.80 | 50.20 | 1,490 | -1.60(-3.09%) |
Jul 30, 2007 | 50.60 | 52.20 | 49.80 | 51.80 | 286 | -0.40(-0.77%) |
Jul 27, 2007 | 52.20 | 52.20 | 52.20 | 52.20 | 0 | +0.00(+0.00%) |
Jul 26, 2007 | 53.40 | 53.60 | 52.20 | 52.20 | 36 | -0.20(-0.38%) |
Jul 25, 2007 | 51.60 | 53.40 | 51.60 | 52.40 | 55 | -0.20(-0.38%) |
Jul 24, 2007 | 53.40 | 53.40 | 50.20 | 52.60 | 75 | -0.40(-0.75%) |
Jul 23, 2007 | 50.60 | 54.00 | 48.20 | 53.00 | 2,614 | +2.20(+4.33%) |
Jul 20, 2007 | 50.40 | 51.60 | 48.00 | 50.80 | 1,468 | -0.80(-1.55%) |
Jul 19, 2007 | 51.20 | 52.00 | 48.20 | 51.60 | 689 | +0.20(+0.39%) |
Jul 18, 2007 | 51.80 | 52.00 | 50.80 | 51.40 | 120 | +0.00(+0.00%) |
Jul 17, 2007 | 51.60 | 51.80 | 51.40 | 51.40 | 25 | -0.60(-1.15%) |
Jul 16, 2007 | 52.40 | 53.60 | 50.60 | 52.00 | 120 | -0.60(-1.14%) |
Jul 13, 2007 | 55.80 | 55.80 | 48.60 | 52.60 | 3,141 | -0.80(-1.50%) |
Jul 12, 2007 | 53.40 | 54.00 | 52.20 | 53.40 | 756 | -0.60(-1.11%) |
Jul 11, 2007 | 54.20 | 54.80 | 51.00 | 54.00 | 1,356 | +0.00(+0.00%) |
Jul 10, 2007 | 53.40 | 54.80 | 53.20 | 54.00 | 50 | -0.80(-1.46%) |
Jul 09, 2007 | 54.60 | 54.80 | 54.60 | 54.80 | 60 | +2.40(+4.58%) |
Jul 06, 2007 | 53.60 | 54.20 | 52.20 | 52.40 | 502 | -2.00(-3.68%) |
Jul 05, 2007 | 53.60 | 54.80 | 53.60 | 54.40 | 220 | +1.20(+2.26%) |
Jul 03, 2007 | 53.80 | 55.00 | 53.20 | 53.20 | 35 | -0.60(-1.12%) |
Jul 02, 2007 | 54.60 | 55.40 | 51.60 | 53.80 | 714 | -2.00(-3.58%) |
Jun 29, 2007 | 54.20 | 56.00 | 54.00 | 55.80 | 363 | +0.20(+0.36%) |
Jun 28, 2007 | 55.80 | 56.00 | 54.00 | 55.60 | 100 | -0.40(-0.71%) |
Jun 27, 2007 | 55.40 | 56.00 | 55.40 | 56.00 | 154 | +2.00(+3.70%) |
Jun 26, 2007 | 55.20 | 55.20 | 53.60 | 54.00 | 895 | +0.40(+0.75%) |
Jun 25, 2007 | 53.00 | 54.00 | 53.00 | 53.60 | 207 | -0.40(-0.74%) |
Jun 22, 2007 | 54.00 | 54.00 | 54.00 | 54.00 | 0 | +0.00(+0.00%) |
Jun 21, 2007 | 52.80 | 55.40 | 52.00 | 54.00 | 447 | +1.60(+3.05%) |
Jun 20, 2007 | 51.60 | 53.60 | 51.60 | 52.40 | 355 | +0.00(+0.00%) |
Jun 19, 2007 | 52.00 | 52.80 | 51.00 | 52.40 | 5,655 | +0.20(+0.38%) |
Jun 18, 2007 | 53.00 | 53.00 | 51.40 | 52.20 | 55 | -0.40(-0.76%) |
Jun 15, 2007 | 52.20 | 52.60 | 52.20 | 52.60 | 40 | -0.80(-1.50%) |
Jun 14, 2007 | 53.80 | 53.80 | 53.40 | 53.40 | 15 | -0.20(-0.37%) |
Jun 13, 2007 | 53.00 | 53.60 | 52.20 | 53.60 | 20 | -0.40(-0.74%) |
Jun 12, 2007 | 53.80 | 54.00 | 50.20 | 54.00 | 17,720 | +0.40(+0.75%) |
Jun 11, 2007 | 52.00 | 53.60 | 51.00 | 53.60 | 100 | +0.20(+0.37%) |
Jun 08, 2007 | 52.00 | 53.60 | 51.80 | 53.40 | 87 | -0.20(-0.37%) |
Jun 07, 2007 | 52.00 | 53.60 | 50.60 | 53.60 | 205 | -1.80(-3.25%) |
Jun 06, 2007 | 52.00 | 55.40 | 52.00 | 55.40 | 426 | +0.60(+1.09%) |
Jun 05, 2007 | 52.20 | 54.80 | 52.00 | 54.80 | 490 | +1.20(+2.24%) |
Jun 04, 2007 | 53.80 | 54.80 | 53.60 | 53.60 | 105 | -1.40(-2.55%) |
Jun 01, 2007 | 55.00 | 55.00 | 55.00 | 55.00 | 5 | +0.00(+0.00%) |
May 31, 2007 | 53.80 | 57.80 | 53.40 | 55.00 | 710 | +1.80(+3.38%) |
May 30, 2007 | 52.20 | 54.20 | 50.20 | 53.20 | 205 | -1.20(-2.21%) |
May 29, 2007 | 52.77 | 54.40 | 52.77 | 54.40 | 16 | -0.60(-1.09%) |
May 25, 2007 | 55.20 | 55.40 | 52.29 | 55.00 | 28 | +0.20(+0.36%) |
May 24, 2007 | 54.00 | 54.80 | 53.80 | 54.80 | 1,565 | +0.40(+0.74%) |
May 23, 2007 | 54.80 | 54.80 | 53.80 | 54.40 | 20 | +0.80(+1.49%) |
May 22, 2007 | 54.60 | 54.60 | 53.20 | 53.60 | 60 | -1.00(-1.83%) |
May 21, 2007 | 52.60 | 54.60 | 52.60 | 54.60 | 317 | +2.00(+3.80%) |
May 18, 2007 | 52.60 | 52.60 | 52.60 | 52.60 | 0 | +0.00(+0.00%) |
May 17, 2007 | 52.60 | 52.60 | 52.60 | 52.60 | 10 | +0.00(+0.00%) |
May 16, 2007 | 53.20 | 53.60 | 51.00 | 52.60 | 145 | -0.40(-0.75%) |
May 15, 2007 | 52.80 | 53.20 | 52.00 | 53.00 | 370 | +0.60(+1.15%) |
May 14, 2007 | 50.40 | 53.20 | 50.40 | 52.40 | 71 | -0.80(-1.50%) |
May 11, 2007 | 52.20 | 53.20 | 52.20 | 53.20 | 130 | -0.40(-0.75%) |
May 10, 2007 | 52.60 | 53.60 | 52.60 | 53.60 | 3,670 | +0.80(+1.52%) |
May 09, 2007 | 53.40 | 54.80 | 50.20 | 52.80 | 349 | -0.40(-0.75%) |
May 08, 2007 | 54.20 | 54.20 | 50.60 | 53.20 | 2,044 | -2.00(-3.62%) |
May 07, 2007 | 55.20 | 55.20 | 55.20 | 55.20 | 0 | +0.00(+0.00%) |
May 04, 2007 | 55.40 | 55.40 | 54.45 | 55.20 | 135 | -0.20(-0.36%) |
May 03, 2007 | 55.40 | 55.40 | 55.40 | 55.40 | 19 | +0.00(+0.00%) |
May 02, 2007 | 55.40 | 55.40 | 55.40 | 55.40 | 56 | -0.40(-0.72%) |