Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 53.48 | 53.55 | 52.19 | 52.19 | 311,090 | -0.90(-1.69%) |
Jul 30, 2007 | 52.78 | 53.24 | 52.46 | 53.08 | 360,074 | +0.82(+1.57%) |
Jul 27, 2007 | 53.16 | 53.44 | 52.26 | 52.26 | 212,888 | -1.00(-1.88%) |
Jul 26, 2007 | 53.61 | 54.02 | 52.59 | 53.26 | 518,444 | -0.99(-1.83%) |
Jul 25, 2007 | 54.66 | 54.66 | 53.90 | 54.26 | 907,475 | -0.10(-0.19%) |
Jul 24, 2007 | 54.81 | 55.04 | 54.15 | 54.36 | 207,042 | -0.74(-1.34%) |
Jul 23, 2007 | 55.32 | 55.36 | 55.07 | 55.09 | 133,274 | +0.18(+0.33%) |
Jul 20, 2007 | 55.37 | 55.37 | 54.69 | 54.92 | 260,352 | -0.42(-0.76%) |
Jul 19, 2007 | 55.39 | 55.54 | 55.33 | 55.33 | 262,222 | +0.21(+0.37%) |
Jul 18, 2007 | 55.01 | 55.15 | 54.73 | 55.13 | 122,284 | +0.00(+0.00%) |
Jul 17, 2007 | 55.15 | 55.35 | 55.08 | 55.13 | 204,119 | +0.01(+0.02%) |
Jul 16, 2007 | 55.05 | 55.31 | 55.04 | 55.12 | 120,998 | -0.05(-0.09%) |
Jul 13, 2007 | 54.96 | 55.24 | 54.92 | 55.17 | 124,739 | +0.13(+0.23%) |
Jul 12, 2007 | 54.39 | 55.04 | 54.38 | 55.04 | 146,134 | +0.90(+1.66%) |
Jul 11, 2007 | 53.92 | 54.16 | 53.67 | 54.15 | 122,284 | +0.32(+0.60%) |
Jul 10, 2007 | 54.20 | 54.33 | 53.81 | 53.82 | 105,684 | -0.64(-1.18%) |
Jul 09, 2007 | 54.51 | 54.56 | 54.31 | 54.46 | 457,107 | +0.05(+0.09%) |
Jul 06, 2007 | 54.18 | 54.48 | 54.02 | 54.41 | 218,031 | +0.26(+0.47%) |
Jul 05, 2007 | 53.99 | 54.25 | 53.84 | 54.15 | 211,485 | +0.21(+0.38%) |
Jul 03, 2007 | 53.85 | 53.95 | 53.83 | 53.95 | 58,687 | +0.18(+0.33%) |
Jul 02, 2007 | 53.50 | 53.77 | 53.41 | 53.77 | 207,042 | +0.44(+0.82%) |
Jun 29, 2007 | 53.37 | 53.65 | 52.88 | 53.33 | 145,900 | +0.03(+0.06%) |
Jun 28, 2007 | 53.46 | 53.63 | 53.26 | 53.30 | 109,308 | +0.01(+0.02%) |
Jun 27, 2007 | 52.62 | 53.32 | 52.57 | 53.29 | 86,978 | +0.53(+1.01%) |
Jun 26, 2007 | 53.27 | 53.27 | 52.73 | 52.76 | 177,348 | -0.23(-0.44%) |
Jun 25, 2007 | 53.32 | 53.52 | 52.85 | 52.99 | 120,180 | -0.56(-1.05%) |
Jun 22, 2007 | 53.72 | 53.87 | 53.28 | 53.56 | 112,581 | -0.35(-0.65%) |
Jun 21, 2007 | 53.62 | 53.93 | 53.32 | 53.91 | 129,766 | +0.35(+0.65%) |
Jun 20, 2007 | 54.33 | 54.38 | 53.56 | 53.56 | 216,979 | -0.56(-1.04%) |
Jun 19, 2007 | 54.05 | 54.16 | 53.84 | 54.12 | 117,608 | +0.02(+0.03%) |
Jun 18, 2007 | 54.32 | 54.32 | 54.01 | 54.10 | 131,052 | -0.03(-0.06%) |
Jun 15, 2007 | 54.32 | 54.33 | 54.09 | 54.14 | 106,970 | +0.38(+0.70%) |
Jun 14, 2007 | 53.58 | 53.88 | 53.58 | 53.76 | 181,439 | +0.28(+0.53%) |
Jun 13, 2007 | 52.97 | 53.48 | 52.88 | 53.48 | 87,446 | +0.73(+1.38%) |
Jun 12, 2007 | 52.91 | 53.29 | 52.73 | 52.75 | 196,404 | -0.45(-0.85%) |
Jun 11, 2007 | 53.27 | 53.46 | 53.08 | 53.20 | 128,130 | -0.02(-0.03%) |
Jun 08, 2007 | 52.76 | 53.28 | 52.61 | 53.22 | 147,770 | +0.69(+1.32%) |
Jun 07, 2007 | 53.26 | 53.56 | 52.53 | 52.53 | 310,388 | -0.98(-1.82%) |
Jun 06, 2007 | 53.96 | 53.96 | 53.48 | 53.50 | 118,310 | -0.60(-1.11%) |
Jun 05, 2007 | 54.18 | 54.22 | 53.89 | 54.10 | 160,981 | -0.21(-0.39%) |
Jun 04, 2007 | 54.06 | 54.35 | 54.04 | 54.32 | 119,712 | +0.15(+0.28%) |
Jun 01, 2007 | 54.13 | 54.33 | 54.07 | 54.16 | 100,306 | +0.15(+0.29%) |
May 31, 2007 | 54.02 | 54.09 | 53.83 | 54.01 | 116,790 | +0.12(+0.22%) |
May 30, 2007 | 53.12 | 53.89 | 53.12 | 53.89 | 144,497 | +0.53(+0.99%) |
May 29, 2007 | 53.38 | 53.48 | 53.14 | 53.36 | 134,209 | +0.15(+0.27%) |
May 25, 2007 | 52.99 | 53.26 | 52.99 | 53.21 | 219,434 | +0.44(+0.83%) |
May 24, 2007 | 53.49 | 53.69 | 52.78 | 52.78 | 119,596 | -0.68(-1.26%) |
May 23, 2007 | 53.70 | 53.85 | 53.44 | 53.45 | 162,267 | -0.06(-0.11%) |
May 22, 2007 | 53.65 | 53.65 | 53.40 | 53.51 | 100,657 | +0.05(+0.10%) |
May 21, 2007 | 53.44 | 53.67 | 53.38 | 53.46 | 236,152 | +0.07(+0.13%) |
May 18, 2007 | 53.23 | 53.40 | 53.14 | 53.39 | 121,817 | +0.32(+0.60%) |
May 17, 2007 | 53.04 | 53.20 | 52.94 | 53.08 | 111,295 | -0.03(-0.06%) |
May 16, 2007 | 52.86 | 53.11 | 52.62 | 53.11 | 100,072 | +0.50(+0.94%) |
May 15, 2007 | 52.95 | 53.12 | 52.59 | 52.61 | 149,407 | -0.20(-0.37%) |
May 14, 2007 | 53.12 | 53.14 | 52.63 | 52.81 | 145,549 | -0.22(-0.42%) |
May 11, 2007 | 52.66 | 53.03 | 52.55 | 53.03 | 140,639 | +0.55(+1.04%) |
May 10, 2007 | 53.09 | 53.13 | 52.48 | 52.49 | 107,905 | -0.74(-1.40%) |
May 09, 2007 | 52.86 | 53.27 | 52.86 | 53.23 | 193,832 | +0.18(+0.34%) |
May 08, 2007 | 53.00 | 53.07 | 52.76 | 53.05 | 129,299 | -0.03(-0.06%) |
May 07, 2007 | 53.16 | 53.20 | 53.05 | 53.08 | 145,900 | -0.03(-0.06%) |
May 04, 2007 | 53.05 | 53.14 | 52.83 | 53.12 | 95,045 | +0.29(+0.55%) |
May 03, 2007 | 52.95 | 52.96 | 52.73 | 52.83 | 149,173 | +0.11(+0.21%) |
May 02, 2007 | 52.43 | 52.86 | 52.43 | 52.72 | 257,546 | +0.39(+0.75%) |