Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 46.42 | 47.22 | 46.01 | 46.07 | 1,090,578 | -0.36(-0.77%) |
Jul 30, 2007 | 45.83 | 46.84 | 45.26 | 46.42 | 1,410,594 | +0.67(+1.47%) |
Jul 27, 2007 | 45.53 | 47.31 | 45.11 | 45.75 | 2,579,756 | +0.57(+1.25%) |
Jul 26, 2007 | 45.82 | 45.82 | 44.56 | 45.18 | 1,949,055 | -0.64(-1.39%) |
Jul 25, 2007 | 46.98 | 47.13 | 45.30 | 45.82 | 1,182,943 | -1.03(-2.21%) |
Jul 24, 2007 | 47.61 | 47.71 | 46.60 | 46.86 | 971,247 | -1.16(-2.41%) |
Jul 23, 2007 | 47.88 | 48.13 | 47.46 | 48.02 | 594,221 | +0.27(+0.56%) |
Jul 20, 2007 | 48.41 | 48.41 | 47.48 | 47.75 | 685,374 | -0.75(-1.56%) |
Jul 19, 2007 | 48.46 | 48.64 | 48.04 | 48.50 | 860,780 | +0.28(+0.58%) |
Jul 18, 2007 | 47.80 | 48.59 | 47.80 | 48.22 | 1,077,478 | +0.39(+0.81%) |
Jul 17, 2007 | 47.98 | 48.29 | 47.84 | 47.84 | 835,516 | -0.09(-0.19%) |
Jul 16, 2007 | 48.45 | 48.70 | 47.42 | 47.93 | 865,232 | -0.95(-1.95%) |
Jul 13, 2007 | 49.54 | 49.55 | 48.79 | 48.88 | 659,887 | -0.47(-0.95%) |
Jul 12, 2007 | 48.10 | 49.34 | 47.87 | 49.34 | 869,796 | +1.47(+3.08%) |
Jul 11, 2007 | 47.04 | 47.89 | 46.90 | 47.87 | 708,858 | +0.76(+1.62%) |
Jul 10, 2007 | 47.58 | 47.72 | 47.04 | 47.11 | 923,998 | -0.49(-1.02%) |
Jul 09, 2007 | 47.62 | 47.98 | 47.22 | 47.59 | 841,414 | -1.19(-2.43%) |
Jul 06, 2007 | 48.57 | 48.92 | 48.19 | 48.78 | 406,238 | +0.20(+0.41%) |
Jul 05, 2007 | 48.11 | 48.59 | 48.02 | 48.58 | 563,614 | +0.55(+1.14%) |
Jul 03, 2007 | 48.28 | 48.46 | 47.99 | 48.03 | 274,461 | -0.03(-0.06%) |
Jul 02, 2007 | 47.77 | 48.36 | 47.88 | 48.06 | 717,873 | +0.29(+0.60%) |
Jun 29, 2007 | 47.49 | 47.93 | 47.40 | 47.77 | 495,611 | +0.28(+0.59%) |
Jun 28, 2007 | 47.57 | 48.03 | 47.17 | 47.49 | 658,426 | -0.08(-0.17%) |
Jun 27, 2007 | 47.26 | 47.62 | 46.58 | 47.57 | 694,724 | +0.31(+0.67%) |
Jun 26, 2007 | 48.11 | 48.11 | 47.08 | 47.26 | 998,011 | -0.86(-1.79%) |
Jun 25, 2007 | 48.43 | 48.94 | 48.10 | 48.12 | 824,036 | -0.41(-0.85%) |
Jun 22, 2007 | 48.47 | 48.79 | 48.07 | 48.54 | 1,067,684 | -0.21(-0.42%) |
Jun 21, 2007 | 48.53 | 48.85 | 47.45 | 48.74 | 1,173,306 | +0.22(+0.44%) |
Jun 20, 2007 | 49.24 | 49.39 | 48.53 | 48.53 | 533,118 | -0.64(-1.30%) |
Jun 19, 2007 | 48.78 | 49.32 | 48.67 | 49.17 | 603,125 | +0.20(+0.40%) |
Jun 18, 2007 | 49.34 | 49.39 | 48.89 | 48.97 | 411,692 | -0.18(-0.37%) |
Jun 15, 2007 | 49.51 | 49.61 | 48.95 | 49.15 | 957,387 | +0.04(+0.07%) |
Jun 14, 2007 | 48.51 | 49.44 | 48.43 | 49.11 | 1,079,148 | +0.61(+1.26%) |
Jun 13, 2007 | 47.85 | 48.54 | 47.84 | 48.50 | 518,093 | +0.77(+1.62%) |
Jun 12, 2007 | 47.65 | 48.28 | 47.20 | 47.73 | 722,548 | -0.10(-0.21%) |
Jun 11, 2007 | 48.12 | 48.31 | 47.59 | 47.83 | 335,898 | -0.30(-0.62%) |
Jun 08, 2007 | 47.38 | 48.12 | 47.08 | 48.12 | 588,990 | +0.66(+1.38%) |
Jun 07, 2007 | 48.45 | 48.59 | 47.26 | 47.47 | 857,330 | -1.07(-2.20%) |
Jun 06, 2007 | 49.33 | 49.33 | 48.43 | 48.54 | 769,627 | -0.88(-1.78%) |
Jun 05, 2007 | 49.35 | 49.68 | 49.21 | 49.42 | 1,019,158 | -0.06(-0.13%) |
Jun 04, 2007 | 49.96 | 49.96 | 49.30 | 49.48 | 606,539 | -0.51(-1.02%) |
Jun 01, 2007 | 49.82 | 50.09 | 49.43 | 49.99 | 625,051 | +0.25(+0.51%) |
May 31, 2007 | 49.17 | 49.98 | 49.17 | 49.74 | 1,004,466 | +0.56(+1.13%) |
May 30, 2007 | 48.76 | 49.20 | 48.71 | 49.18 | 709,526 | +0.33(+0.68%) |
May 29, 2007 | 48.86 | 49.05 | 48.64 | 48.85 | 701,735 | +0.09(+0.18%) |
May 25, 2007 | 48.61 | 49.06 | 48.45 | 48.76 | 527,887 | +0.31(+0.65%) |
May 24, 2007 | 49.15 | 49.21 | 48.33 | 48.45 | 769,051 | -0.75(-1.52%) |
May 23, 2007 | 49.55 | 49.69 | 49.02 | 49.19 | 869,128 | -0.16(-0.33%) |
May 22, 2007 | 49.18 | 49.43 | 48.82 | 49.35 | 655,654 | -0.05(-0.11%) |
May 21, 2007 | 49.36 | 49.88 | 49.18 | 49.41 | 971,710 | +0.01(+0.02%) |
May 18, 2007 | 48.80 | 49.40 | 48.80 | 49.40 | 1,313,709 | +0.54(+1.10%) |
May 17, 2007 | 48.67 | 49.29 | 48.61 | 48.86 | 1,223,835 | +0.16(+0.33%) |
May 16, 2007 | 48.52 | 48.85 | 48.43 | 48.70 | 1,456,533 | +0.19(+0.39%) |
May 15, 2007 | 47.48 | 48.70 | 47.48 | 48.51 | 1,788,118 | +1.10(+2.31%) |
May 14, 2007 | 47.66 | 47.84 | 47.34 | 47.41 | 769,238 | -0.24(-0.51%) |
May 11, 2007 | 46.72 | 47.74 | 46.72 | 47.66 | 1,439,708 | +1.02(+2.18%) |
May 10, 2007 | 47.52 | 47.52 | 46.62 | 46.64 | 652,319 | -0.88(-1.85%) |
May 09, 2007 | 46.47 | 47.61 | 46.27 | 47.52 | 1,139,471 | +0.90(+1.93%) |
May 08, 2007 | 46.54 | 46.69 | 46.25 | 46.62 | 555,378 | +0.02(+0.04%) |
May 07, 2007 | 46.66 | 46.79 | 46.51 | 46.60 | 752,376 | +0.03(+0.06%) |
May 04, 2007 | 46.23 | 46.61 | 46.08 | 46.58 | 945,924 | +0.27(+0.58%) |
May 03, 2007 | 46.28 | 46.72 | 46.18 | 46.31 | 971,077 | +0.03(+0.06%) |
May 02, 2007 | 46.03 | 46.41 | 46.02 | 46.28 | 689,548 | +0.22(+0.47%) |