Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 51.53 | 51.97 | 50.25 | 50.35 | 4,076,976 | -0.49(-0.95%) |
Jul 30, 2007 | 50.39 | 51.21 | 49.26 | 50.84 | 4,337,677 | +0.91(+1.81%) |
Jul 27, 2007 | 52.08 | 52.08 | 48.68 | 49.93 | 5,430,552 | -1.39(-2.71%) |
Jul 26, 2007 | 53.13 | 53.48 | 50.23 | 51.32 | 6,933,663 | -3.46(-6.31%) |
Jul 25, 2007 | 54.30 | 55.12 | 53.08 | 54.78 | 4,876,454 | +1.60(+3.02%) |
Jul 24, 2007 | 54.08 | 54.46 | 52.65 | 53.17 | 5,411,012 | -1.73(-3.15%) |
Jul 23, 2007 | 52.66 | 55.12 | 52.37 | 54.90 | 3,483,611 | +1.14(+2.13%) |
Jul 20, 2007 | 53.90 | 54.65 | 53.34 | 53.76 | 3,872,283 | -0.80(-1.46%) |
Jul 19, 2007 | 53.93 | 55.30 | 53.93 | 54.55 | 3,527,927 | -0.14(-0.26%) |
Jul 18, 2007 | 53.62 | 54.87 | 53.61 | 54.69 | 3,718,912 | +0.65(+1.20%) |
Jul 17, 2007 | 55.12 | 55.12 | 53.70 | 54.04 | 3,378,106 | -0.02(-0.03%) |
Jul 16, 2007 | 54.87 | 55.20 | 53.20 | 54.06 | 3,975,284 | -0.34(-0.62%) |
Jul 13, 2007 | 53.49 | 54.76 | 53.20 | 54.40 | 2,925,605 | +1.23(+2.31%) |
Jul 12, 2007 | 51.29 | 53.27 | 51.29 | 53.17 | 4,087,609 | +0.94(+1.80%) |
Jul 11, 2007 | 52.00 | 52.40 | 51.16 | 52.23 | 3,549,369 | +0.24(+0.46%) |
Jul 10, 2007 | 50.59 | 52.90 | 50.35 | 52.00 | 6,482,716 | +1.26(+2.48%) |
Jul 09, 2007 | 50.14 | 51.30 | 50.43 | 50.74 | 3,402,213 | +0.59(+1.18%) |
Jul 06, 2007 | 50.19 | 50.51 | 49.98 | 50.14 | 2,619,272 | +0.23(+0.46%) |
Jul 05, 2007 | 49.77 | 50.29 | 49.35 | 49.91 | 3,225,561 | +0.48(+0.97%) |
Jul 03, 2007 | 49.05 | 49.44 | 48.88 | 49.44 | 1,146,419 | +0.49(+1.01%) |
Jul 02, 2007 | 48.79 | 48.98 | 48.00 | 48.94 | 2,779,573 | +0.44(+0.90%) |
Jun 29, 2007 | 46.68 | 48.87 | 47.26 | 48.51 | 5,950,720 | +1.83(+3.91%) |
Jun 28, 2007 | 45.89 | 47.46 | 46.12 | 46.68 | 5,943,669 | +0.79(+1.72%) |
Jun 27, 2007 | 46.59 | 46.13 | 44.88 | 45.89 | 5,557,733 | -0.70(-1.50%) |
Jun 26, 2007 | 48.23 | 48.42 | 46.53 | 46.59 | 4,292,993 | -1.47(-3.06%) |
Jun 25, 2007 | 48.46 | 48.67 | 47.81 | 48.06 | 3,157,980 | -1.07(-2.18%) |
Jun 22, 2007 | 49.47 | 49.56 | 48.25 | 49.13 | 2,674,577 | -0.43(-0.86%) |
Jun 21, 2007 | 47.77 | 49.77 | 48.09 | 49.56 | 5,294,562 | +1.79(+3.74%) |
Jun 20, 2007 | 49.25 | 49.32 | 47.70 | 47.77 | 3,638,465 | -1.18(-2.42%) |
Jun 19, 2007 | 49.49 | 49.70 | 48.92 | 48.96 | 2,865,410 | -0.74(-1.49%) |
Jun 18, 2007 | 50.35 | 50.38 | 49.57 | 49.70 | 2,823,111 | -0.49(-0.97%) |
Jun 15, 2007 | 49.77 | 50.36 | 49.44 | 50.19 | 4,064,618 | +0.92(+1.87%) |
Jun 14, 2007 | 48.95 | 49.80 | 48.58 | 49.26 | 3,460,638 | +0.69(+1.42%) |
Jun 13, 2007 | 48.01 | 48.79 | 47.88 | 48.57 | 3,126,134 | +0.88(+1.85%) |
Jun 12, 2007 | 48.52 | 48.81 | 47.65 | 47.69 | 3,452,130 | -0.77(-1.60%) |
Jun 11, 2007 | 48.48 | 48.84 | 48.25 | 48.47 | 2,948,833 | -0.13(-0.27%) |
Jun 08, 2007 | 47.96 | 48.61 | 47.65 | 48.60 | 2,392,550 | +0.06(+0.12%) |
Jun 07, 2007 | 48.41 | 49.19 | 48.18 | 48.54 | 5,543,998 | +0.17(+0.36%) |
Jun 06, 2007 | 49.40 | 48.87 | 47.86 | 48.37 | 3,379,624 | -0.64(-1.31%) |
Jun 05, 2007 | 49.68 | 49.72 | 48.56 | 49.01 | 4,401,610 | -0.75(-1.50%) |
Jun 04, 2007 | 49.58 | 50.23 | 49.11 | 49.76 | 3,967,500 | +0.18(+0.37%) |
Jun 01, 2007 | 49.07 | 49.91 | 48.95 | 49.58 | 4,502,622 | +0.86(+1.76%) |
May 31, 2007 | 50.48 | 50.58 | 48.72 | 48.72 | 11,402,797 | -1.46(-2.92%) |
May 30, 2007 | 49.26 | 50.30 | 48.99 | 50.19 | 4,301,805 | +0.72(+1.46%) |
May 29, 2007 | 49.26 | 49.82 | 49.09 | 49.46 | 3,329,704 | -0.13(-0.27%) |
May 25, 2007 | 49.85 | 49.76 | 48.79 | 49.59 | 2,247,452 | +1.00(+2.05%) |
May 24, 2007 | 49.60 | 49.91 | 48.35 | 48.60 | 3,326,394 | -1.14(-2.30%) |
May 23, 2007 | 49.36 | 50.33 | 49.23 | 49.74 | 4,337,865 | +0.95(+1.94%) |
May 22, 2007 | 49.44 | 49.95 | 48.72 | 48.79 | 3,590,174 | -1.05(-2.11%) |
May 21, 2007 | 49.21 | 50.39 | 49.11 | 49.85 | 4,787,903 | +0.75(+1.52%) |
May 18, 2007 | 48.48 | 49.10 | 48.30 | 49.10 | 3,536,258 | +0.67(+1.38%) |
May 17, 2007 | 48.00 | 48.70 | 47.61 | 48.43 | 4,679,542 | +0.36(+0.75%) |
May 16, 2007 | 48.02 | 48.47 | 47.13 | 48.07 | 3,192,257 | +0.03(+0.07%) |
May 15, 2007 | 48.17 | 48.70 | 47.94 | 48.04 | 2,302,064 | -0.13(-0.27%) |
May 14, 2007 | 48.05 | 48.42 | 47.65 | 48.17 | 1,649,522 | +0.06(+0.12%) |
May 11, 2007 | 46.77 | 48.25 | 47.23 | 48.11 | 2,239,394 | +1.34(+2.87%) |
May 10, 2007 | 48.38 | 48.38 | 46.65 | 46.77 | 2,644,788 | -1.31(-2.72%) |
May 09, 2007 | 47.78 | 48.27 | 47.41 | 48.08 | 2,426,616 | +0.25(+0.52%) |
May 08, 2007 | 47.51 | 47.93 | 47.03 | 47.83 | 2,011,281 | +0.26(+0.55%) |
May 07, 2007 | 47.66 | 47.87 | 47.24 | 47.57 | 1,512,154 | -0.30(-0.62%) |
May 04, 2007 | 47.97 | 48.52 | 47.50 | 47.87 | 2,325,243 | -0.04(-0.09%) |
May 03, 2007 | 46.53 | 48.05 | 46.21 | 47.91 | 2,486,965 | +0.96(+2.05%) |
May 02, 2007 | 46.80 | 47.22 | 46.60 | 46.94 | 2,143,575 | +0.24(+0.51%) |