Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 48.84 | 48.94 | 47.98 | 48.03 | 11,150,921 | -0.70(-1.43%) |
Jul 30, 2007 | 48.00 | 48.84 | 47.89 | 48.73 | 10,460,094 | +0.73(+1.52%) |
Jul 27, 2007 | 48.02 | 48.77 | 47.90 | 48.00 | 11,986,576 | -0.02(-0.04%) |
Jul 26, 2007 | 47.96 | 48.55 | 47.71 | 48.02 | 12,936,464 | -0.32(-0.67%) |
Jul 25, 2007 | 47.88 | 49.73 | 47.52 | 48.34 | 8,990,838 | +0.97(+2.05%) |
Jul 24, 2007 | 46.97 | 48.30 | 46.97 | 47.37 | 11,036,621 | +0.09(+0.19%) |
Jul 23, 2007 | 47.56 | 47.92 | 47.12 | 47.28 | 6,920,953 | -0.30(-0.63%) |
Jul 20, 2007 | 47.97 | 47.97 | 47.42 | 47.58 | 8,031,092 | -0.53(-1.09%) |
Jul 19, 2007 | 47.74 | 48.20 | 47.64 | 48.11 | 5,656,636 | +0.41(+0.85%) |
Jul 18, 2007 | 47.94 | 48.13 | 47.35 | 47.70 | 6,621,899 | -0.20(-0.42%) |
Jul 17, 2007 | 47.74 | 48.15 | 47.45 | 47.90 | 4,819,158 | -0.01(-0.01%) |
Jul 16, 2007 | 48.20 | 48.21 | 47.42 | 47.91 | 5,852,017 | +0.24(+0.51%) |
Jul 13, 2007 | 47.31 | 47.84 | 47.16 | 47.67 | 7,001,114 | +0.25(+0.52%) |
Jul 12, 2007 | 46.79 | 47.45 | 46.66 | 47.42 | 4,613,811 | +0.27(+0.58%) |
Jul 11, 2007 | 46.83 | 47.25 | 46.67 | 47.15 | 3,506,981 | +0.18(+0.39%) |
Jul 10, 2007 | 46.76 | 47.26 | 46.71 | 46.97 | 7,099,314 | -0.23(-0.48%) |
Jul 09, 2007 | 46.81 | 47.30 | 46.67 | 47.19 | 6,000,453 | +0.44(+0.95%) |
Jul 06, 2007 | 46.78 | 46.84 | 46.55 | 46.75 | 3,666,618 | -0.03(-0.07%) |
Jul 05, 2007 | 46.37 | 46.81 | 46.12 | 46.78 | 4,721,259 | +0.35(+0.75%) |
Jul 03, 2007 | 46.53 | 46.61 | 46.33 | 46.43 | 2,296,106 | -0.08(-0.18%) |
Jul 02, 2007 | 46.31 | 46.85 | 46.24 | 46.52 | 4,829,325 | +0.21(+0.45%) |
Jun 29, 2007 | 46.67 | 46.77 | 46.03 | 46.31 | 6,932,256 | -0.39(-0.84%) |
Jun 28, 2007 | 46.83 | 46.88 | 46.38 | 46.70 | 4,151,909 | +0.04(+0.08%) |
Jun 27, 2007 | 46.04 | 46.73 | 45.98 | 46.66 | 5,569,142 | +0.26(+0.56%) |
Jun 26, 2007 | 46.61 | 46.78 | 46.20 | 46.40 | 4,714,352 | -0.09(-0.19%) |
Jun 25, 2007 | 46.10 | 46.88 | 46.10 | 46.49 | 6,229,887 | +0.28(+0.60%) |
Jun 22, 2007 | 46.31 | 46.37 | 45.89 | 46.21 | 5,715,020 | -0.33(-0.71%) |
Jun 21, 2007 | 46.25 | 46.68 | 46.09 | 46.54 | 4,385,540 | +0.29(+0.63%) |
Jun 20, 2007 | 45.82 | 47.00 | 45.82 | 46.25 | 6,515,961 | -0.06(-0.12%) |
Jun 19, 2007 | 46.31 | 46.43 | 45.96 | 46.31 | 5,836,509 | -0.20(-0.44%) |
Jun 18, 2007 | 46.94 | 47.03 | 46.47 | 46.51 | 5,589,163 | -0.46(-0.99%) |
Jun 15, 2007 | 47.11 | 47.25 | 46.94 | 46.97 | 8,609,336 | +0.06(+0.14%) |
Jun 14, 2007 | 45.76 | 46.97 | 45.76 | 46.91 | 10,362,354 | +1.15(+2.51%) |
Jun 13, 2007 | 45.45 | 45.84 | 45.01 | 45.76 | 5,653,167 | +0.56(+1.25%) |
Jun 12, 2007 | 45.70 | 45.93 | 45.16 | 45.20 | 5,755,164 | -0.78(-1.70%) |
Jun 11, 2007 | 45.72 | 46.23 | 45.51 | 45.98 | 5,634,345 | +0.10(+0.22%) |
Jun 08, 2007 | 45.07 | 45.95 | 45.20 | 45.88 | 6,603,451 | +0.68(+1.50%) |
Jun 07, 2007 | 45.43 | 45.86 | 44.99 | 45.20 | 9,258,331 | -0.23(-0.52%) |
Jun 06, 2007 | 45.49 | 45.44 | 45.04 | 45.43 | 5,375,421 | -0.06(-0.14%) |
Jun 05, 2007 | 45.99 | 45.99 | 45.44 | 45.49 | 5,371,928 | -0.35(-0.76%) |
Jun 04, 2007 | 45.90 | 45.90 | 45.54 | 45.84 | 3,603,145 | -0.06(-0.12%) |
Jun 01, 2007 | 45.74 | 45.97 | 45.65 | 45.90 | 5,550,934 | +0.25(+0.54%) |
May 31, 2007 | 45.39 | 45.80 | 45.26 | 45.65 | 5,319,590 | +0.26(+0.57%) |
May 30, 2007 | 45.15 | 45.39 | 44.97 | 45.39 | 4,806,009 | +0.14(+0.31%) |
May 29, 2007 | 45.10 | 45.35 | 44.98 | 45.25 | 4,581,578 | +0.16(+0.37%) |
May 25, 2007 | 44.87 | 45.19 | 44.83 | 45.09 | 4,604,339 | +0.27(+0.61%) |
May 24, 2007 | 44.56 | 44.98 | 44.47 | 44.82 | 6,843,862 | +0.42(+0.96%) |
May 23, 2007 | 44.47 | 44.69 | 44.31 | 44.39 | 5,503,783 | -0.08(-0.17%) |
May 22, 2007 | 44.57 | 44.72 | 44.35 | 44.47 | 4,476,501 | -0.13(-0.30%) |
May 21, 2007 | 44.42 | 44.72 | 44.34 | 44.60 | 5,265,910 | +0.16(+0.37%) |
May 18, 2007 | 44.56 | 44.63 | 44.40 | 44.44 | 5,303,194 | -0.06(-0.14%) |
May 17, 2007 | 44.99 | 44.99 | 44.46 | 44.50 | 4,352,513 | -0.75(-1.67%) |
May 16, 2007 | 44.78 | 45.27 | 44.58 | 45.25 | 4,623,098 | +0.55(+1.22%) |
May 15, 2007 | 44.83 | 45.22 | 44.66 | 44.71 | 5,911,091 | -0.13(-0.28%) |
May 14, 2007 | 45.07 | 45.31 | 44.68 | 44.83 | 4,063,070 | -0.37(-0.83%) |
May 11, 2007 | 44.40 | 45.30 | 44.35 | 45.21 | 6,909,917 | +0.91(+2.06%) |
May 10, 2007 | 44.72 | 45.08 | 44.24 | 44.30 | 7,569,815 | -0.68(-1.51%) |
May 09, 2007 | 44.94 | 45.10 | 44.77 | 44.97 | 4,499,833 | +0.04(+0.08%) |
May 08, 2007 | 44.80 | 44.97 | 44.56 | 44.94 | 4,318,153 | +0.04(+0.08%) |
May 07, 2007 | 45.25 | 45.34 | 44.88 | 44.90 | 3,434,827 | -0.20(-0.44%) |
May 04, 2007 | 45.03 | 45.25 | 44.93 | 45.09 | 3,980,391 | +0.13(+0.28%) |
May 03, 2007 | 45.02 | 45.29 | 44.82 | 44.97 | 5,193,278 | +0.10(+0.21%) |
May 02, 2007 | 44.40 | 44.96 | 44.40 | 44.87 | 7,116,885 | +0.51(+1.14%) |