Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 46.49 | 46.98 | 45.06 | 45.10 | 6,461,785 | -1.04(-2.24%) |
Jul 30, 2007 | 45.03 | 46.37 | 44.95 | 46.14 | 6,496,395 | +1.11(+2.46%) |
Jul 27, 2007 | 44.77 | 45.77 | 44.64 | 45.03 | 7,293,130 | +0.39(+0.88%) |
Jul 26, 2007 | 45.91 | 45.91 | 44.14 | 44.64 | 7,558,324 | -1.66(-3.60%) |
Jul 25, 2007 | 45.38 | 47.05 | 44.80 | 46.30 | 7,139,996 | -0.18(-0.38%) |
Jul 24, 2007 | 47.61 | 47.69 | 46.32 | 46.48 | 5,958,607 | -1.48(-3.08%) |
Jul 23, 2007 | 48.42 | 48.49 | 47.82 | 47.95 | 5,873,590 | -0.30(-0.62%) |
Jul 20, 2007 | 48.20 | 48.70 | 47.92 | 48.25 | 5,547,207 | -0.05(-0.10%) |
Jul 19, 2007 | 49.54 | 49.54 | 47.62 | 48.30 | 6,810,566 | -1.25(-2.51%) |
Jul 18, 2007 | 49.82 | 49.99 | 49.13 | 49.54 | 3,414,520 | -0.45(-0.89%) |
Jul 17, 2007 | 49.89 | 50.16 | 49.69 | 49.99 | 2,478,075 | +0.23(+0.46%) |
Jul 16, 2007 | 49.65 | 50.04 | 49.59 | 49.76 | 1,617,846 | +0.07(+0.14%) |
Jul 13, 2007 | 49.61 | 49.96 | 49.48 | 49.69 | 3,384,191 | -0.04(-0.08%) |
Jul 12, 2007 | 48.46 | 49.75 | 48.18 | 49.73 | 3,116,523 | +1.55(+3.22%) |
Jul 11, 2007 | 48.05 | 48.28 | 47.90 | 48.18 | 3,766,911 | -0.19(-0.39%) |
Jul 10, 2007 | 48.80 | 48.85 | 48.28 | 48.37 | 3,447,731 | -0.63(-1.28%) |
Jul 09, 2007 | 49.56 | 49.58 | 48.95 | 49.00 | 2,273,416 | -0.39(-0.79%) |
Jul 06, 2007 | 49.54 | 49.54 | 49.21 | 49.39 | 2,089,592 | -0.01(-0.01%) |
Jul 05, 2007 | 49.84 | 49.97 | 49.35 | 49.40 | 1,941,380 | -0.38(-0.76%) |
Jul 03, 2007 | 49.67 | 50.23 | 49.66 | 49.78 | 1,886,411 | +0.28(+0.56%) |
Jul 02, 2007 | 48.44 | 49.50 | 48.71 | 49.50 | 2,631,163 | +1.06(+2.19%) |
Jun 29, 2007 | 48.70 | 48.84 | 48.16 | 48.44 | 4,420,894 | -0.40(-0.82%) |
Jun 28, 2007 | 48.73 | 49.16 | 48.33 | 48.84 | 2,267,977 | +0.11(+0.22%) |
Jun 27, 2007 | 48.07 | 48.78 | 47.91 | 48.73 | 2,725,439 | +0.49(+1.02%) |
Jun 26, 2007 | 48.49 | 48.79 | 48.23 | 48.24 | 2,815,046 | -0.09(-0.20%) |
Jun 25, 2007 | 48.90 | 49.26 | 48.18 | 48.33 | 2,715,301 | -0.37(-0.76%) |
Jun 22, 2007 | 49.47 | 49.39 | 48.63 | 48.70 | 3,971,718 | -0.76(-1.55%) |
Jun 21, 2007 | 49.67 | 49.71 | 49.23 | 49.47 | 2,822,376 | -0.20(-0.41%) |
Jun 20, 2007 | 50.59 | 50.67 | 49.63 | 49.67 | 3,235,093 | -0.89(-1.75%) |
Jun 19, 2007 | 50.44 | 50.82 | 50.36 | 50.56 | 2,923,301 | +0.11(+0.21%) |
Jun 18, 2007 | 50.29 | 50.56 | 50.16 | 50.45 | 2,598,654 | +0.21(+0.42%) |
Jun 15, 2007 | 50.21 | 50.40 | 50.15 | 50.24 | 3,707,508 | +0.23(+0.46%) |
Jun 14, 2007 | 50.01 | 50.19 | 49.78 | 50.01 | 2,024,426 | -0.04(-0.08%) |
Jun 13, 2007 | 49.21 | 50.05 | 49.21 | 50.05 | 3,473,443 | +0.99(+2.03%) |
Jun 12, 2007 | 49.37 | 49.68 | 49.06 | 49.06 | 3,254,598 | -0.32(-0.64%) |
Jun 11, 2007 | 49.00 | 49.53 | 48.83 | 49.37 | 1,810,162 | +0.37(+0.75%) |
Jun 08, 2007 | 48.27 | 49.01 | 48.26 | 49.01 | 3,404,278 | +0.74(+1.54%) |
Jun 07, 2007 | 48.62 | 48.62 | 48.16 | 48.26 | 3,129,290 | -0.35(-0.72%) |
Jun 06, 2007 | 49.63 | 48.93 | 48.26 | 48.62 | 2,908,285 | -0.48(-0.98%) |
Jun 05, 2007 | 49.96 | 49.81 | 49.04 | 49.10 | 2,839,221 | -0.87(-1.73%) |
Jun 04, 2007 | 49.90 | 50.04 | 49.79 | 49.96 | 1,356,661 | +0.04(+0.08%) |
Jun 01, 2007 | 50.08 | 50.26 | 49.75 | 49.92 | 1,926,751 | -0.02(-0.04%) |
May 31, 2007 | 50.23 | 50.46 | 49.94 | 49.94 | 2,156,236 | -0.22(-0.43%) |
May 30, 2007 | 49.74 | 50.21 | 49.54 | 50.16 | 1,758,000 | +0.42(+0.84%) |
May 29, 2007 | 50.01 | 50.28 | 49.54 | 49.74 | 1,943,284 | -0.14(-0.27%) |
May 25, 2007 | 49.88 | 49.92 | 49.53 | 49.88 | 1,200,375 | +0.21(+0.42%) |
May 24, 2007 | 50.09 | 50.32 | 49.59 | 49.67 | 2,086,637 | -0.45(-0.90%) |
May 23, 2007 | 50.28 | 50.40 | 50.08 | 50.12 | 2,302,231 | -0.07(-0.13%) |
May 22, 2007 | 50.55 | 50.61 | 49.75 | 50.19 | 2,896,226 | -0.32(-0.63%) |
May 21, 2007 | 50.57 | 50.73 | 50.28 | 50.50 | 1,753,567 | -0.19(-0.37%) |
May 18, 2007 | 50.79 | 50.84 | 50.51 | 50.69 | 1,577,953 | +0.18(+0.35%) |
May 17, 2007 | 50.62 | 50.72 | 50.31 | 50.52 | 1,499,257 | -0.12(-0.24%) |
May 16, 2007 | 50.67 | 50.83 | 50.24 | 50.64 | 1,585,702 | +0.24(+0.48%) |
May 15, 2007 | 50.32 | 50.90 | 50.27 | 50.40 | 1,849,321 | +0.25(+0.50%) |
May 14, 2007 | 50.58 | 50.58 | 50.06 | 50.15 | 1,689,288 | -0.43(-0.86%) |
May 11, 2007 | 50.25 | 50.65 | 50.18 | 50.58 | 1,403,060 | +0.40(+0.80%) |
May 10, 2007 | 50.85 | 50.86 | 50.17 | 50.18 | 1,699,779 | -0.76(-1.49%) |
May 09, 2007 | 50.90 | 51.09 | 50.63 | 50.94 | 1,410,267 | +0.02(+0.04%) |
May 08, 2007 | 50.94 | 51.03 | 50.72 | 50.92 | 2,418,672 | -0.03(-0.05%) |
May 07, 2007 | 50.79 | 51.07 | 50.76 | 50.94 | 956,652 | +0.27(+0.53%) |
May 04, 2007 | 50.74 | 50.92 | 50.48 | 50.67 | 1,883,012 | -0.07(-0.13%) |
May 03, 2007 | 50.48 | 50.74 | 50.28 | 50.74 | 2,078,066 | +0.38(+0.75%) |
May 02, 2007 | 50.40 | 50.57 | 50.24 | 50.36 | 1,722,240 | +0.02(+0.04%) |