Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 43.17 | 44.96 | 43.17 | 43.77 | 3,539,661 | +0.60(+1.39%) |
Jul 30, 2007 | 41.17 | 43.32 | 39.11 | 43.17 | 6,707,256 | -0.78(-1.79%) |
Jul 27, 2007 | 45.39 | 45.86 | 43.96 | 43.96 | 3,322,857 | -1.74(-3.80%) |
Jul 26, 2007 | 46.40 | 46.75 | 45.02 | 45.69 | 3,586,511 | -1.14(-2.43%) |
Jul 25, 2007 | 46.82 | 47.00 | 45.92 | 46.83 | 3,378,162 | +0.35(+0.75%) |
Jul 24, 2007 | 47.42 | 47.47 | 46.38 | 46.48 | 2,728,841 | -1.20(-2.52%) |
Jul 23, 2007 | 48.30 | 48.69 | 47.31 | 47.68 | 2,029,996 | +0.47(+1.00%) |
Jul 20, 2007 | 47.21 | 47.26 | 46.45 | 47.21 | 3,242,840 | -0.02(-0.04%) |
Jul 19, 2007 | 47.10 | 47.41 | 46.93 | 47.23 | 1,369,755 | +0.49(+1.05%) |
Jul 18, 2007 | 46.83 | 46.83 | 46.20 | 46.74 | 2,669,060 | -0.09(-0.20%) |
Jul 17, 2007 | 47.11 | 47.21 | 46.73 | 46.83 | 1,765,228 | -0.35(-0.74%) |
Jul 16, 2007 | 47.83 | 47.92 | 47.18 | 47.18 | 1,579,836 | -0.71(-1.48%) |
Jul 13, 2007 | 47.60 | 47.99 | 47.53 | 47.89 | 1,036,551 | +0.18(+0.37%) |
Jul 12, 2007 | 47.39 | 47.78 | 47.12 | 47.71 | 1,396,069 | +0.59(+1.25%) |
Jul 11, 2007 | 46.92 | 47.28 | 46.56 | 47.12 | 1,546,591 | +0.20(+0.43%) |
Jul 10, 2007 | 47.66 | 47.87 | 46.87 | 46.92 | 2,582,923 | -1.11(-2.31%) |
Jul 09, 2007 | 48.24 | 48.24 | 47.78 | 48.03 | 1,247,062 | -0.05(-0.10%) |
Jul 06, 2007 | 48.00 | 48.17 | 47.67 | 48.07 | 1,040,987 | +0.18(+0.37%) |
Jul 05, 2007 | 48.43 | 48.61 | 47.61 | 47.90 | 1,344,631 | -0.48(-0.99%) |
Jul 03, 2007 | 48.78 | 48.83 | 48.20 | 48.38 | 614,868 | +0.36(+0.75%) |
Jul 02, 2007 | 47.33 | 48.07 | 47.33 | 48.02 | 1,714,549 | +0.94(+2.00%) |
Jun 29, 2007 | 47.13 | 47.52 | 46.75 | 47.08 | 2,002,522 | +0.17(+0.35%) |
Jun 28, 2007 | 47.52 | 47.52 | 46.82 | 46.91 | 2,263,252 | -0.60(-1.26%) |
Jun 27, 2007 | 46.87 | 47.55 | 46.80 | 47.51 | 2,090,870 | +0.24(+0.51%) |
Jun 26, 2007 | 48.16 | 48.34 | 47.11 | 47.27 | 3,528,317 | -0.89(-1.84%) |
Jun 25, 2007 | 48.49 | 48.79 | 47.87 | 48.16 | 1,825,271 | +0.07(+0.15%) |
Jun 22, 2007 | 48.40 | 48.55 | 47.91 | 48.08 | 2,490,597 | -0.33(-0.69%) |
Jun 21, 2007 | 47.74 | 48.42 | 47.58 | 48.42 | 1,915,751 | +0.67(+1.41%) |
Jun 20, 2007 | 49.27 | 49.37 | 47.73 | 47.74 | 1,614,381 | -1.21(-2.47%) |
Jun 19, 2007 | 48.89 | 49.18 | 48.74 | 48.95 | 1,659,971 | +0.10(+0.21%) |
Jun 18, 2007 | 49.13 | 49.29 | 48.78 | 48.85 | 1,534,788 | +0.05(+0.09%) |
Jun 15, 2007 | 49.03 | 49.37 | 48.75 | 48.80 | 2,528,237 | -0.07(-0.15%) |
Jun 14, 2007 | 48.15 | 48.97 | 48.15 | 48.88 | 3,100,331 | +0.73(+1.52%) |
Jun 13, 2007 | 47.58 | 48.16 | 47.43 | 48.15 | 2,689,913 | +1.05(+2.24%) |
Jun 12, 2007 | 47.45 | 47.66 | 47.10 | 47.10 | 2,228,274 | -0.56(-1.18%) |
Jun 11, 2007 | 46.98 | 47.74 | 46.87 | 47.66 | 2,131,464 | +0.68(+1.45%) |
Jun 08, 2007 | 45.89 | 46.98 | 45.86 | 46.98 | 2,381,504 | +0.79(+1.72%) |
Jun 07, 2007 | 47.29 | 47.56 | 46.14 | 46.18 | 2,986,951 | -1.38(-2.89%) |
Jun 06, 2007 | 47.65 | 47.83 | 47.30 | 47.56 | 2,985,760 | -0.04(-0.08%) |
Jun 05, 2007 | 48.36 | 48.47 | 47.50 | 47.59 | 2,401,863 | -0.75(-1.55%) |
Jun 04, 2007 | 47.21 | 48.35 | 47.21 | 48.34 | 2,264,227 | +1.23(+2.61%) |
Jun 01, 2007 | 47.34 | 47.41 | 46.99 | 47.11 | 1,919,974 | -0.01(-0.02%) |
May 31, 2007 | 47.38 | 47.56 | 47.01 | 47.12 | 1,683,036 | -0.06(-0.14%) |
May 30, 2007 | 47.05 | 47.27 | 46.74 | 47.19 | 2,170,989 | +0.07(+0.16%) |
May 29, 2007 | 47.27 | 47.47 | 46.84 | 47.11 | 1,541,827 | +0.06(+0.14%) |
May 25, 2007 | 46.86 | 47.12 | 46.79 | 47.05 | 1,359,034 | +0.42(+0.91%) |
May 24, 2007 | 47.06 | 47.26 | 46.62 | 46.62 | 3,226,163 | -0.43(-0.92%) |
May 23, 2007 | 47.00 | 47.34 | 46.87 | 47.06 | 1,867,237 | +0.05(+0.10%) |
May 22, 2007 | 46.87 | 47.13 | 46.81 | 47.01 | 2,359,738 | +0.30(+0.63%) |
May 21, 2007 | 46.25 | 46.73 | 46.18 | 46.72 | 3,079,106 | +0.46(+1.00%) |
May 18, 2007 | 46.24 | 46.26 | 45.95 | 46.26 | 3,594,023 | +0.24(+0.52%) |
May 17, 2007 | 45.78 | 46.13 | 45.42 | 46.02 | 1,628,567 | +0.22(+0.48%) |
May 16, 2007 | 44.50 | 45.79 | 44.50 | 45.79 | 1,893,226 | +0.51(+1.12%) |
May 15, 2007 | 45.07 | 45.46 | 45.03 | 45.29 | 2,019,276 | +0.36(+0.80%) |
May 14, 2007 | 44.97 | 45.16 | 44.79 | 44.93 | 1,887,704 | +0.08(+0.19%) |
May 11, 2007 | 44.43 | 44.85 | 44.35 | 44.84 | 1,404,191 | +0.52(+1.17%) |
May 10, 2007 | 44.70 | 44.73 | 44.29 | 44.33 | 896,854 | -0.57(-1.28%) |
May 09, 2007 | 44.56 | 44.92 | 44.43 | 44.90 | 1,215,225 | +0.21(+0.48%) |
May 08, 2007 | 44.64 | 44.70 | 44.12 | 44.69 | 1,215,658 | +0.05(+0.10%) |
May 07, 2007 | 44.40 | 44.76 | 44.40 | 44.64 | 888,732 | +0.38(+0.86%) |
May 04, 2007 | 44.60 | 44.60 | 44.08 | 44.26 | 994,531 | -0.11(-0.25%) |
May 03, 2007 | 44.30 | 44.45 | 44.09 | 44.37 | 1,234,393 | +0.30(+0.69%) |
May 02, 2007 | 43.66 | 44.15 | 43.66 | 44.07 | 1,562,293 | +0.31(+0.72%) |