Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 45.54 | 45.95 | 44.66 | 44.69 | 2,401,547 | -0.79(-1.73%) |
Jul 30, 2007 | 45.30 | 45.58 | 44.87 | 45.47 | 1,765,161 | +0.11(+0.24%) |
Jul 27, 2007 | 45.89 | 46.01 | 45.33 | 45.36 | 3,243,290 | -0.58(-1.27%) |
Jul 26, 2007 | 47.53 | 47.57 | 45.53 | 45.95 | 2,802,621 | -2.12(-4.41%) |
Jul 25, 2007 | 46.93 | 48.82 | 46.93 | 48.07 | 3,196,522 | +1.89(+4.10%) |
Jul 24, 2007 | 48.28 | 48.28 | 46.07 | 46.17 | 3,246,726 | -2.64(-5.40%) |
Jul 23, 2007 | 49.35 | 49.75 | 48.66 | 48.81 | 1,093,359 | -0.52(-1.06%) |
Jul 20, 2007 | 49.92 | 49.92 | 49.04 | 49.33 | 1,114,224 | -0.56(-1.12%) |
Jul 19, 2007 | 49.67 | 49.99 | 49.45 | 49.89 | 699,805 | +0.55(+1.11%) |
Jul 18, 2007 | 49.55 | 49.67 | 48.95 | 49.35 | 854,371 | -0.26(-0.51%) |
Jul 17, 2007 | 49.53 | 50.11 | 49.52 | 49.60 | 841,330 | +0.17(+0.35%) |
Jul 16, 2007 | 49.74 | 49.74 | 49.30 | 49.43 | 700,079 | -0.35(-0.70%) |
Jul 13, 2007 | 49.49 | 49.85 | 49.36 | 49.78 | 656,153 | +0.16(+0.32%) |
Jul 12, 2007 | 48.77 | 49.62 | 48.57 | 49.62 | 711,061 | +1.05(+2.16%) |
Jul 11, 2007 | 48.44 | 48.74 | 48.19 | 48.57 | 773,244 | +0.06(+0.12%) |
Jul 10, 2007 | 48.89 | 49.24 | 48.51 | 48.51 | 1,452,733 | -0.52(-1.07%) |
Jul 09, 2007 | 49.02 | 49.22 | 48.81 | 49.03 | 922,457 | -0.01(-0.01%) |
Jul 06, 2007 | 48.90 | 49.09 | 48.66 | 49.04 | 627,738 | +0.01(+0.03%) |
Jul 05, 2007 | 48.88 | 49.26 | 48.69 | 49.03 | 579,007 | +0.06(+0.12%) |
Jul 03, 2007 | 49.03 | 49.18 | 48.89 | 48.97 | 373,238 | +0.15(+0.31%) |
Jul 02, 2007 | 48.65 | 48.91 | 48.57 | 48.82 | 854,113 | +0.39(+0.80%) |
Jun 29, 2007 | 48.36 | 48.78 | 48.28 | 48.43 | 1,175,035 | +0.23(+0.47%) |
Jun 28, 2007 | 48.35 | 48.42 | 48.03 | 48.20 | 522,177 | -0.15(-0.30%) |
Jun 27, 2007 | 47.60 | 48.38 | 47.58 | 48.35 | 688,686 | +0.57(+1.19%) |
Jun 26, 2007 | 48.27 | 48.43 | 47.57 | 47.78 | 1,189,702 | -0.34(-0.71%) |
Jun 25, 2007 | 48.35 | 48.64 | 47.96 | 48.12 | 719,022 | -0.26(-0.54%) |
Jun 22, 2007 | 48.59 | 48.74 | 48.21 | 48.39 | 1,377,235 | -0.20(-0.42%) |
Jun 21, 2007 | 48.36 | 48.71 | 48.24 | 48.59 | 1,183,271 | +0.12(+0.26%) |
Jun 20, 2007 | 48.29 | 48.72 | 48.29 | 48.47 | 1,323,699 | -0.12(-0.25%) |
Jun 19, 2007 | 48.26 | 48.72 | 48.09 | 48.59 | 746,751 | +0.05(+0.11%) |
Jun 18, 2007 | 48.60 | 48.68 | 48.44 | 48.54 | 577,771 | -0.04(-0.09%) |
Jun 15, 2007 | 48.70 | 48.79 | 48.48 | 48.58 | 1,160,896 | +0.18(+0.38%) |
Jun 14, 2007 | 48.20 | 48.49 | 48.04 | 48.40 | 1,078,946 | +0.20(+0.41%) |
Jun 13, 2007 | 47.69 | 48.21 | 47.47 | 48.20 | 1,271,399 | +0.63(+1.32%) |
Jun 12, 2007 | 47.83 | 48.30 | 47.49 | 47.58 | 1,491,855 | -0.44(-0.91%) |
Jun 11, 2007 | 47.83 | 48.15 | 47.61 | 48.01 | 1,140,031 | +0.20(+0.41%) |
Jun 08, 2007 | 46.84 | 47.83 | 46.77 | 47.82 | 1,181,075 | +0.82(+1.75%) |
Jun 07, 2007 | 47.43 | 47.53 | 46.99 | 46.99 | 1,039,824 | -0.47(-1.00%) |
Jun 06, 2007 | 47.64 | 47.66 | 47.24 | 47.47 | 1,004,957 | -0.28(-0.59%) |
Jun 05, 2007 | 47.24 | 47.77 | 47.02 | 47.75 | 1,096,860 | +0.42(+0.88%) |
Jun 04, 2007 | 47.32 | 47.41 | 46.99 | 47.34 | 1,090,065 | -0.32(-0.67%) |
Jun 01, 2007 | 47.35 | 47.95 | 47.31 | 47.66 | 988,484 | +0.11(+0.23%) |
May 31, 2007 | 47.64 | 47.66 | 47.18 | 47.55 | 1,072,219 | +0.42(+0.90%) |
May 30, 2007 | 46.62 | 47.28 | 46.27 | 47.13 | 1,800,439 | +0.56(+1.20%) |
May 29, 2007 | 46.83 | 46.88 | 46.36 | 46.56 | 702,962 | -0.22(-0.47%) |
May 25, 2007 | 46.30 | 46.86 | 46.05 | 46.78 | 695,275 | +0.74(+1.60%) |
May 24, 2007 | 46.51 | 46.81 | 45.98 | 46.05 | 1,043,667 | -0.60(-1.28%) |
May 23, 2007 | 46.73 | 46.91 | 46.58 | 46.65 | 901,729 | -0.09(-0.20%) |
May 22, 2007 | 46.58 | 46.79 | 46.16 | 46.74 | 646,132 | +0.31(+0.66%) |
May 21, 2007 | 46.44 | 46.58 | 45.91 | 46.43 | 1,511,760 | -0.23(-0.48%) |
May 18, 2007 | 46.62 | 46.75 | 46.39 | 46.66 | 678,253 | +0.04(+0.08%) |
May 17, 2007 | 47.02 | 47.06 | 46.54 | 46.62 | 779,696 | -0.50(-1.07%) |
May 16, 2007 | 46.89 | 47.13 | 46.62 | 47.13 | 671,390 | +0.17(+0.37%) |
May 15, 2007 | 46.95 | 47.17 | 46.73 | 46.95 | 1,007,290 | -0.04(-0.08%) |
May 14, 2007 | 46.91 | 47.06 | 46.76 | 46.99 | 1,050,943 | +0.08(+0.17%) |
May 11, 2007 | 46.62 | 47.25 | 46.49 | 46.91 | 1,651,776 | +0.28(+0.61%) |
May 10, 2007 | 46.34 | 47.26 | 45.99 | 46.62 | 2,353,640 | +0.05(+0.11%) |
May 09, 2007 | 45.40 | 46.62 | 45.33 | 46.57 | 1,385,745 | +0.99(+2.17%) |
May 08, 2007 | 45.90 | 45.90 | 45.50 | 45.58 | 877,982 | -0.39(-0.84%) |
May 07, 2007 | 45.89 | 46.06 | 45.82 | 45.97 | 989,308 | +0.17(+0.37%) |
May 04, 2007 | 45.89 | 45.91 | 45.64 | 45.80 | 1,167,348 | -0.05(-0.11%) |
May 03, 2007 | 46.03 | 46.12 | 45.42 | 45.85 | 1,521,094 | +0.35(+0.77%) |
May 02, 2007 | 45.24 | 45.71 | 45.20 | 45.50 | 2,661,104 | +0.13(+0.29%) |