Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 44.41 | 45.65 | 44.00 | 44.42 | 6,063,499 | +1.43(+3.32%) |
Jul 30, 2007 | 42.62 | 43.22 | 42.20 | 42.99 | 3,823,101 | +0.38(+0.89%) |
Jul 27, 2007 | 42.60 | 45.18 | 42.60 | 42.62 | 4,929,478 | -1.25(-2.86%) |
Jul 26, 2007 | 45.66 | 45.66 | 42.98 | 43.87 | 5,635,541 | -1.22(-2.70%) |
Jul 25, 2007 | 45.65 | 45.74 | 44.41 | 45.08 | 3,387,865 | +0.12(+0.28%) |
Jul 24, 2007 | 45.62 | 46.05 | 44.66 | 44.96 | 3,328,009 | -0.80(-1.75%) |
Jul 23, 2007 | 46.90 | 46.96 | 45.76 | 45.76 | 2,563,225 | -0.86(-1.84%) |
Jul 20, 2007 | 47.11 | 47.22 | 46.04 | 46.62 | 3,596,371 | -0.78(-1.64%) |
Jul 19, 2007 | 47.54 | 47.77 | 47.10 | 47.40 | 1,909,502 | +0.06(+0.12%) |
Jul 18, 2007 | 47.06 | 47.41 | 46.56 | 47.34 | 3,842,136 | +0.12(+0.26%) |
Jul 17, 2007 | 47.49 | 47.65 | 47.16 | 47.21 | 2,640,776 | +0.01(+0.02%) |
Jul 16, 2007 | 47.44 | 47.86 | 47.18 | 47.21 | 2,665,834 | -0.13(-0.27%) |
Jul 13, 2007 | 47.04 | 47.47 | 46.81 | 47.33 | 2,304,188 | +0.54(+1.15%) |
Jul 12, 2007 | 46.50 | 46.87 | 46.33 | 46.79 | 3,627,212 | +0.26(+0.56%) |
Jul 11, 2007 | 46.79 | 46.86 | 46.14 | 46.53 | 2,864,276 | -0.43(-0.91%) |
Jul 10, 2007 | 47.98 | 47.68 | 46.86 | 46.96 | 3,984,408 | -1.02(-2.12%) |
Jul 09, 2007 | 47.55 | 48.04 | 47.10 | 47.98 | 2,977,942 | +0.42(+0.89%) |
Jul 06, 2007 | 47.67 | 47.81 | 47.24 | 47.55 | 1,846,815 | -0.18(-0.37%) |
Jul 05, 2007 | 48.06 | 48.65 | 47.56 | 47.73 | 3,101,688 | +0.46(+0.97%) |
Jul 03, 2007 | 47.50 | 48.01 | 47.17 | 47.27 | 1,545,046 | -0.36(-0.75%) |
Jul 02, 2007 | 46.50 | 47.66 | 46.32 | 47.63 | 4,860,859 | +2.04(+4.48%) |
Jun 29, 2007 | 45.69 | 46.31 | 45.25 | 45.59 | 4,233,877 | -0.10(-0.23%) |
Jun 28, 2007 | 46.40 | 46.82 | 45.09 | 45.69 | 3,793,826 | -0.73(-1.58%) |
Jun 27, 2007 | 44.74 | 46.81 | 43.90 | 46.43 | 5,153,850 | +1.68(+3.77%) |
Jun 26, 2007 | 45.03 | 45.22 | 44.28 | 44.74 | 3,349,641 | +0.18(+0.40%) |
Jun 25, 2007 | 45.08 | 45.54 | 44.20 | 44.56 | 3,386,265 | -0.77(-1.70%) |
Jun 22, 2007 | 46.03 | 45.67 | 45.02 | 45.33 | 3,214,993 | -0.49(-1.07%) |
Jun 21, 2007 | 46.31 | 46.20 | 44.96 | 45.82 | 6,499,157 | -0.49(-1.05%) |
Jun 20, 2007 | 47.74 | 47.79 | 46.31 | 46.31 | 2,550,421 | -1.33(-2.79%) |
Jun 19, 2007 | 47.81 | 47.87 | 47.28 | 47.64 | 2,527,049 | -0.17(-0.36%) |
Jun 18, 2007 | 48.56 | 48.56 | 47.77 | 47.81 | 2,517,411 | -0.56(-1.16%) |
Jun 15, 2007 | 47.83 | 48.60 | 47.61 | 48.37 | 3,325,546 | +0.90(+1.90%) |
Jun 14, 2007 | 47.42 | 47.73 | 47.06 | 47.47 | 3,002,437 | -0.19(-0.39%) |
Jun 13, 2007 | 46.62 | 47.74 | 46.61 | 47.66 | 3,173,991 | +1.25(+2.68%) |
Jun 12, 2007 | 47.41 | 47.42 | 46.38 | 46.41 | 3,632,031 | -1.00(-2.12%) |
Jun 11, 2007 | 47.99 | 48.08 | 47.38 | 47.42 | 2,129,246 | -0.98(-2.03%) |
Jun 08, 2007 | 47.45 | 48.46 | 47.11 | 48.40 | 2,782,452 | +0.96(+2.02%) |
Jun 07, 2007 | 48.87 | 48.62 | 47.11 | 47.44 | 4,063,566 | -1.40(-2.86%) |
Jun 06, 2007 | 49.31 | 49.56 | 48.76 | 48.84 | 3,183,629 | -0.46(-0.93%) |
Jun 05, 2007 | 49.51 | 50.17 | 49.28 | 49.30 | 2,434,043 | -0.87(-1.74%) |
Jun 04, 2007 | 50.02 | 51.16 | 49.80 | 50.17 | 3,031,109 | +0.16(+0.32%) |
Jun 01, 2007 | 50.43 | 50.45 | 49.67 | 50.02 | 3,906,469 | -0.21(-0.41%) |
May 31, 2007 | 49.67 | 50.28 | 49.16 | 50.22 | 4,775,434 | +0.56(+1.12%) |
May 30, 2007 | 48.25 | 49.94 | 48.14 | 49.67 | 5,363,474 | +1.46(+3.03%) |
May 29, 2007 | 47.58 | 48.32 | 47.41 | 48.21 | 4,355,835 | +1.66(+3.58%) |
May 25, 2007 | 46.33 | 47.10 | 46.17 | 46.54 | 2,639,125 | +0.32(+0.68%) |
May 24, 2007 | 47.00 | 47.11 | 45.79 | 46.23 | 3,208,080 | -0.77(-1.63%) |
May 23, 2007 | 47.56 | 48.13 | 46.98 | 46.99 | 2,737,034 | -0.66(-1.39%) |
May 22, 2007 | 47.22 | 47.90 | 47.00 | 47.66 | 2,937,381 | +0.72(+1.53%) |
May 21, 2007 | 46.28 | 47.33 | 43.18 | 46.94 | 5,403,230 | +0.67(+1.44%) |
May 18, 2007 | 47.27 | 47.31 | 46.21 | 46.27 | 4,249,900 | -0.85(-1.81%) |
May 17, 2007 | 47.53 | 47.70 | 46.94 | 47.12 | 3,654,877 | -0.69(-1.44%) |
May 16, 2007 | 48.50 | 48.67 | 47.45 | 47.81 | 3,541,917 | -0.61(-1.27%) |
May 15, 2007 | 49.30 | 49.68 | 48.37 | 48.43 | 2,485,124 | -0.87(-1.76%) |
May 14, 2007 | 49.80 | 50.04 | 49.27 | 49.29 | 1,441,102 | -0.37(-0.74%) |
May 11, 2007 | 49.06 | 49.75 | 49.02 | 49.66 | 1,512,904 | +0.67(+1.36%) |
May 10, 2007 | 49.78 | 49.92 | 48.94 | 48.99 | 2,295,795 | -0.89(-1.78%) |
May 09, 2007 | 49.43 | 50.11 | 49.43 | 49.88 | 2,147,799 | +0.45(+0.92%) |
May 08, 2007 | 50.00 | 50.00 | 49.43 | 49.43 | 2,329,955 | -0.57(-1.14%) |
May 07, 2007 | 50.17 | 50.17 | 49.78 | 50.00 | 1,640,124 | +0.38(+0.76%) |
May 04, 2007 | 50.11 | 50.22 | 49.41 | 49.62 | 2,211,650 | -0.38(-0.76%) |
May 03, 2007 | 50.95 | 50.95 | 49.84 | 50.00 | 1,758,101 | +0.01(+0.03%) |
May 02, 2007 | 49.08 | 50.10 | 48.99 | 49.99 | 3,182,904 | +0.88(+1.79%) |