Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 58.77 | 60.83 | 58.32 | 59.32 | 11,794,152 | +2.28(+4.00%) |
Jul 30, 2007 | 56.72 | 57.53 | 55.86 | 57.04 | 7,368,055 | +1.62(+2.92%) |
Jul 27, 2007 | 59.21 | 59.71 | 54.22 | 55.42 | 21,429,396 | +4.83(+9.55%) |
Jul 26, 2007 | 49.08 | 51.81 | 48.51 | 50.59 | 17,159,736 | +1.34(+2.72%) |
Jul 25, 2007 | 49.25 | 49.30 | 47.85 | 49.25 | 6,579,227 | +1.40(+2.93%) |
Jul 24, 2007 | 47.60 | 49.46 | 47.14 | 47.85 | 8,027,297 | -0.60(-1.24%) |
Jul 23, 2007 | 45.95 | 48.45 | 45.90 | 48.45 | 7,293,712 | +3.26(+7.21%) |
Jul 20, 2007 | 45.61 | 45.93 | 44.00 | 45.19 | 4,347,656 | -0.71(-1.55%) |
Jul 19, 2007 | 47.01 | 47.05 | 45.75 | 45.90 | 2,926,182 | +0.20(+0.44%) |
Jul 18, 2007 | 45.00 | 45.75 | 44.50 | 45.70 | 4,076,418 | -0.29(-0.63%) |
Jul 17, 2007 | 46.77 | 47.08 | 45.76 | 45.99 | 3,373,059 | -0.60(-1.29%) |
Jul 16, 2007 | 47.10 | 47.90 | 46.36 | 46.59 | 3,875,158 | -0.51(-1.08%) |
Jul 13, 2007 | 47.82 | 48.18 | 46.70 | 47.10 | 3,434,549 | -1.08(-2.24%) |
Jul 12, 2007 | 49.02 | 49.29 | 47.35 | 48.18 | 4,698,508 | -0.40(-0.82%) |
Jul 11, 2007 | 48.41 | 49.22 | 47.05 | 48.58 | 5,143,274 | +0.32(+0.66%) |
Jul 10, 2007 | 48.10 | 49.70 | 47.44 | 48.26 | 7,793,764 | +0.38(+0.79%) |
Jul 09, 2007 | 45.99 | 48.08 | 45.55 | 47.88 | 9,933,198 | +3.39(+7.62%) |
Jul 06, 2007 | 43.50 | 44.71 | 43.30 | 44.49 | 4,404,877 | +1.25(+2.89%) |
Jul 05, 2007 | 41.75 | 43.43 | 41.55 | 43.24 | 4,778,468 | +1.74(+4.19%) |
Jul 03, 2007 | 41.90 | 42.59 | 41.18 | 41.50 | 2,302,314 | -0.34(-0.81%) |
Jul 02, 2007 | 43.15 | 44.15 | 41.52 | 41.84 | 5,317,752 | -1.16(-2.70%) |
Jun 29, 2007 | 42.01 | 43.70 | 42.01 | 43.00 | 6,182,317 | +1.74(+4.22%) |
Jun 28, 2007 | 42.78 | 43.09 | 40.41 | 41.26 | 10,164,382 | -1.78(-4.14%) |
Jun 27, 2007 | 44.70 | 44.70 | 40.38 | 43.04 | 16,191,961 | -2.21(-4.88%) |
Jun 26, 2007 | 46.61 | 46.82 | 45.08 | 45.25 | 5,135,906 | -0.87(-1.89%) |
Jun 25, 2007 | 45.95 | 46.84 | 45.26 | 46.12 | 6,328,060 | -0.79(-1.68%) |
Jun 22, 2007 | 46.56 | 47.24 | 46.23 | 46.91 | 11,764,031 | +0.99(+2.16%) |
Jun 21, 2007 | 46.49 | 47.10 | 45.04 | 45.92 | 5,959,546 | -0.17(-0.37%) |
Jun 20, 2007 | 46.25 | 47.40 | 45.69 | 46.09 | 7,881,600 | +0.70(+1.54%) |
Jun 19, 2007 | 43.89 | 45.49 | 43.33 | 45.39 | 7,268,100 | +1.06(+2.39%) |
Jun 18, 2007 | 45.58 | 45.74 | 43.85 | 44.33 | 7,318,700 | -1.25(-2.74%) |
Jun 15, 2007 | 46.25 | 46.50 | 45.00 | 45.58 | 6,035,600 | +0.14(+0.31%) |
Jun 14, 2007 | 45.35 | 45.60 | 44.40 | 45.44 | 17,452,000 | -0.02(-0.03%) |
Jun 13, 2007 | 46.22 | 46.36 | 44.48 | 45.45 | 15,553,800 | -0.14(-0.30%) |
Jun 12, 2007 | 45.49 | 46.79 | 45.19 | 45.59 | 18,660,200 | +0.11(+0.23%) |
Jun 11, 2007 | 44.35 | 45.58 | 43.75 | 45.48 | 26,861,600 | +2.20(+5.09%) |
Jun 08, 2007 | 43.59 | 43.59 | 41.85 | 43.28 | 21,318,800 | +0.23(+0.53%) |
Jun 07, 2007 | 43.53 | 44.73 | 42.91 | 43.05 | 31,552,400 | +0.45(+1.06%) |
Jun 06, 2007 | 42.33 | 42.75 | 41.81 | 42.60 | 11,440,800 | +0.08(+0.18%) |
Jun 05, 2007 | 41.27 | 42.75 | 40.75 | 42.52 | 15,474,000 | +1.44(+3.50%) |
Jun 04, 2007 | 40.77 | 41.17 | 40.01 | 41.09 | 7,608,400 | +0.56(+1.39%) |
Jun 01, 2007 | 41.20 | 41.20 | 40.40 | 40.52 | 6,875,200 | -0.20(-0.50%) |
May 31, 2007 | 40.82 | 41.12 | 40.07 | 40.73 | 9,680,400 | +0.29(+0.72%) |
May 30, 2007 | 38.50 | 40.49 | 38.20 | 40.44 | 11,907,600 | +1.58(+4.07%) |
May 29, 2007 | 39.03 | 39.45 | 38.40 | 38.85 | 6,503,600 | +0.07(+0.18%) |
May 25, 2007 | 38.10 | 38.88 | 37.95 | 38.78 | 8,499,600 | +1.06(+2.82%) |
May 24, 2007 | 39.05 | 39.26 | 37.62 | 37.72 | 11,161,600 | -1.34(-3.42%) |
May 23, 2007 | 39.51 | 39.91 | 38.85 | 39.05 | 10,840,800 | +0.19(+0.48%) |
May 22, 2007 | 38.62 | 39.09 | 38.02 | 38.87 | 8,684,000 | +0.38(+0.97%) |
May 21, 2007 | 38.73 | 39.33 | 38.18 | 38.49 | 11,147,600 | +0.07(+0.20%) |
May 18, 2007 | 38.41 | 38.53 | 37.65 | 38.42 | 10,343,600 | +0.27(+0.71%) |
May 17, 2007 | 36.29 | 38.45 | 36.29 | 38.15 | 19,059,600 | +1.66(+4.55%) |
May 16, 2007 | 37.41 | 37.47 | 36.11 | 36.49 | 9,738,000 | -0.09(-0.25%) |
May 15, 2007 | 35.70 | 37.10 | 35.63 | 36.58 | 13,708,400 | +1.00(+2.81%) |
May 14, 2007 | 35.66 | 36.25 | 35.30 | 35.58 | 7,565,600 | +0.11(+0.31%) |
May 11, 2007 | 35.75 | 35.85 | 35.26 | 35.47 | 6,763,600 | +0.34(+0.98%) |
May 10, 2007 | 36.05 | 36.05 | 35.00 | 35.12 | 9,920,400 | -0.90(-2.48%) |
May 09, 2007 | 34.41 | 36.12 | 34.26 | 36.02 | 13,430,400 | +1.79(+5.21%) |
May 08, 2007 | 34.02 | 34.59 | 33.52 | 34.23 | 12,007,200 | -0.49(-1.41%) |
May 07, 2007 | 34.76 | 35.67 | 34.60 | 34.73 | 17,126,000 | +0.30(+0.87%) |
May 04, 2007 | 34.65 | 34.95 | 32.62 | 34.42 | 48,639,600 | +5.72(+19.93%) |
May 03, 2007 | 28.80 | 29.12 | 28.18 | 28.70 | 19,265,600 | +0.10(+0.37%) |
May 02, 2007 | 27.50 | 28.65 | 27.50 | 28.60 | 11,592,000 | +1.05(+3.83%) |