Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 45.53 | 45.97 | 43.86 | 44.50 | 7,555,585 | -0.58(-1.28%) |
Jul 30, 2007 | 44.05 | 45.56 | 43.91 | 45.07 | 7,133,909 | +1.55(+3.57%) |
Jul 27, 2007 | 43.60 | 44.38 | 42.92 | 43.52 | 8,613,512 | -0.13(-0.29%) |
Jul 26, 2007 | 44.14 | 45.19 | 42.54 | 43.65 | 9,644,094 | -2.00(-4.38%) |
Jul 25, 2007 | 46.55 | 46.99 | 45.09 | 45.65 | 6,796,420 | -0.75(-1.61%) |
Jul 24, 2007 | 47.48 | 47.48 | 46.13 | 46.40 | 6,067,081 | -1.40(-2.93%) |
Jul 23, 2007 | 47.73 | 47.80 | 47.29 | 47.80 | 3,371,323 | +0.49(+1.04%) |
Jul 20, 2007 | 47.86 | 47.86 | 47.04 | 47.31 | 3,623,191 | -0.61(-1.26%) |
Jul 19, 2007 | 47.71 | 48.15 | 47.71 | 47.91 | 3,658,374 | +0.61(+1.30%) |
Jul 18, 2007 | 47.18 | 47.65 | 46.93 | 47.30 | 4,477,800 | -0.48(-1.01%) |
Jul 17, 2007 | 48.67 | 48.67 | 47.46 | 47.78 | 3,983,042 | -0.47(-0.97%) |
Jul 16, 2007 | 48.55 | 48.80 | 47.95 | 48.25 | 3,605,573 | -0.26(-0.55%) |
Jul 13, 2007 | 48.65 | 48.67 | 48.27 | 48.52 | 1,963,974 | +0.04(+0.08%) |
Jul 12, 2007 | 48.12 | 48.61 | 47.88 | 48.48 | 2,219,910 | +0.81(+1.70%) |
Jul 11, 2007 | 47.34 | 47.87 | 46.94 | 47.67 | 3,099,022 | +0.33(+0.69%) |
Jul 10, 2007 | 47.70 | 48.02 | 47.19 | 47.34 | 4,589,588 | -1.05(-2.17%) |
Jul 09, 2007 | 49.05 | 49.31 | 48.10 | 48.40 | 6,242,042 | -0.63(-1.28%) |
Jul 06, 2007 | 48.57 | 49.06 | 48.43 | 49.02 | 3,428,451 | +0.66(+1.36%) |
Jul 05, 2007 | 47.86 | 48.59 | 47.88 | 48.36 | 3,332,348 | +0.55(+1.14%) |
Jul 03, 2007 | 47.46 | 47.82 | 47.40 | 47.82 | 1,088,410 | +0.48(+1.01%) |
Jul 02, 2007 | 46.78 | 47.34 | 46.67 | 47.34 | 3,872,183 | +0.68(+1.46%) |
Jun 29, 2007 | 46.93 | 47.27 | 46.24 | 46.66 | 3,312,228 | -0.04(-0.08%) |
Jun 28, 2007 | 46.42 | 46.85 | 46.32 | 46.70 | 5,509,472 | +0.29(+0.62%) |
Jun 27, 2007 | 45.60 | 46.41 | 44.86 | 46.41 | 6,174,638 | +0.54(+1.19%) |
Jun 26, 2007 | 46.87 | 47.08 | 45.82 | 45.87 | 4,582,404 | -0.89(-1.89%) |
Jun 25, 2007 | 47.42 | 47.56 | 46.63 | 46.75 | 5,100,878 | -0.96(-2.01%) |
Jun 22, 2007 | 47.65 | 47.90 | 47.13 | 47.71 | 3,925,173 | -0.02(-0.03%) |
Jun 21, 2007 | 47.24 | 47.84 | 46.62 | 47.73 | 4,354,743 | +0.36(+0.75%) |
Jun 20, 2007 | 48.75 | 48.77 | 47.14 | 47.37 | 5,616,582 | -1.11(-2.28%) |
Jun 19, 2007 | 48.29 | 48.71 | 48.00 | 48.48 | 3,470,282 | -0.21(-0.44%) |
Jun 18, 2007 | 48.83 | 48.89 | 48.50 | 48.69 | 4,321,800 | +0.04(+0.08%) |
Jun 15, 2007 | 48.65 | 48.92 | 48.36 | 48.65 | 4,160,084 | +0.83(+1.74%) |
Jun 14, 2007 | 47.42 | 48.15 | 47.36 | 47.82 | 3,547,308 | +0.57(+1.20%) |
Jun 13, 2007 | 47.06 | 47.40 | 46.55 | 47.25 | 4,043,289 | +0.76(+1.64%) |
Jun 12, 2007 | 47.21 | 47.36 | 46.44 | 46.49 | 4,325,895 | -0.82(-1.73%) |
Jun 11, 2007 | 46.83 | 47.59 | 46.59 | 47.31 | 3,528,547 | +0.40(+0.86%) |
Jun 08, 2007 | 45.92 | 46.90 | 45.54 | 46.90 | 6,481,525 | +1.06(+2.31%) |
Jun 07, 2007 | 47.01 | 47.55 | 45.11 | 45.84 | 10,115,332 | -1.20(-2.54%) |
Jun 06, 2007 | 47.95 | 47.96 | 47.00 | 47.04 | 6,745,190 | -1.29(-2.66%) |
Jun 05, 2007 | 48.40 | 48.51 | 47.70 | 48.33 | 4,194,388 | -0.19(-0.39%) |
Jun 04, 2007 | 47.88 | 48.56 | 47.80 | 48.52 | 2,782,032 | -0.02(-0.03%) |
Jun 01, 2007 | 48.02 | 48.57 | 47.84 | 48.53 | 3,955,805 | +0.95(+2.00%) |
May 31, 2007 | 47.75 | 48.51 | 47.41 | 47.58 | 6,492,830 | -0.02(-0.03%) |
May 30, 2007 | 45.63 | 47.68 | 44.76 | 47.59 | 5,892,847 | +1.42(+3.08%) |
May 29, 2007 | 46.66 | 46.87 | 45.69 | 46.17 | 4,625,149 | +0.08(+0.18%) |
May 25, 2007 | 45.50 | 46.17 | 45.49 | 46.09 | 3,923,149 | +0.79(+1.74%) |
May 24, 2007 | 46.36 | 46.48 | 45.11 | 45.30 | 7,106,772 | -1.07(-2.32%) |
May 23, 2007 | 46.55 | 47.20 | 46.09 | 46.37 | 4,319,378 | +0.08(+0.16%) |
May 22, 2007 | 46.99 | 46.39 | 45.91 | 46.30 | 3,334,783 | +0.21(+0.46%) |
May 21, 2007 | 45.99 | 46.39 | 45.68 | 46.09 | 6,907,808 | +0.17(+0.38%) |
May 18, 2007 | 45.67 | 46.10 | 45.41 | 45.91 | 4,478,627 | +0.53(+1.17%) |
May 17, 2007 | 45.41 | 45.59 | 44.77 | 45.38 | 4,897,699 | -0.14(-0.30%) |
May 16, 2007 | 44.33 | 45.78 | 44.12 | 45.52 | 8,624,838 | +1.39(+3.16%) |
May 15, 2007 | 44.39 | 45.03 | 43.94 | 44.13 | 3,822,885 | +0.07(+0.15%) |
May 14, 2007 | 44.79 | 44.85 | 43.99 | 44.06 | 2,714,962 | -0.71(-1.59%) |
May 11, 2007 | 44.13 | 44.80 | 44.13 | 44.77 | 4,181,391 | +1.04(+2.37%) |
May 10, 2007 | 44.38 | 44.64 | 43.63 | 43.73 | 6,207,298 | -1.13(-2.51%) |
May 09, 2007 | 43.82 | 44.86 | 43.66 | 44.86 | 3,769,203 | +1.11(+2.54%) |
May 08, 2007 | 43.87 | 44.66 | 43.32 | 43.75 | 3,812,738 | -0.39(-0.87%) |
May 07, 2007 | 44.26 | 44.63 | 43.97 | 44.13 | 2,830,421 | +0.03(+0.07%) |
May 04, 2007 | 43.76 | 44.22 | 43.79 | 44.10 | 4,298,678 | +0.57(+1.30%) |
May 03, 2007 | 42.87 | 43.60 | 42.82 | 43.54 | 2,668,970 | +0.93(+2.19%) |
May 02, 2007 | 41.89 | 42.87 | 41.82 | 42.60 | 5,474,337 | +0.71(+1.70%) |