Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 50.50 | 50.82 | 49.42 | 49.55 | 58,224,740 | -0.51(-1.02%) |
Jul 30, 2007 | 50.05 | 50.33 | 49.05 | 50.06 | 60,599,604 | +0.24(+0.49%) |
Jul 27, 2007 | 51.16 | 51.51 | 49.76 | 49.81 | 70,542,552 | -1.54(-2.99%) |
Jul 26, 2007 | 52.62 | 52.96 | 50.36 | 51.35 | 77,968,432 | -2.65(-4.91%) |
Jul 25, 2007 | 53.10 | 54.23 | 52.00 | 54.00 | 54,055,040 | +1.13(+2.15%) |
Jul 24, 2007 | 53.85 | 54.06 | 52.87 | 52.87 | 54,715,128 | -1.51(-2.78%) |
Jul 23, 2007 | 53.50 | 54.49 | 53.14 | 54.38 | 41,863,444 | +0.87(+1.63%) |
Jul 20, 2007 | 53.55 | 54.18 | 53.12 | 53.51 | 52,948,936 | -0.20(-0.38%) |
Jul 19, 2007 | 53.28 | 53.97 | 53.08 | 53.71 | 43,370,912 | +0.66(+1.25%) |
Jul 18, 2007 | 51.69 | 53.19 | 51.65 | 53.05 | 52,763,512 | +1.20(+2.31%) |
Jul 17, 2007 | 52.48 | 52.71 | 51.80 | 51.85 | 40,349,560 | -0.36(-0.68%) |
Jul 16, 2007 | 51.99 | 52.51 | 51.64 | 52.21 | 38,499,764 | -0.37(-0.70%) |
Jul 13, 2007 | 52.21 | 52.85 | 52.03 | 52.57 | 39,380,368 | +0.41(+0.79%) |
Jul 12, 2007 | 51.04 | 52.22 | 50.80 | 52.16 | 42,533,840 | +1.36(+2.67%) |
Jul 11, 2007 | 50.28 | 50.86 | 49.99 | 50.80 | 34,884,300 | +0.46(+0.91%) |
Jul 10, 2007 | 50.71 | 51.20 | 50.24 | 50.34 | 44,657,436 | -0.55(-1.08%) |
Jul 09, 2007 | 50.37 | 51.15 | 50.20 | 50.89 | 32,972,776 | +0.57(+1.13%) |
Jul 06, 2007 | 49.79 | 50.60 | 49.69 | 50.32 | 39,508,228 | +0.76(+1.53%) |
Jul 05, 2007 | 49.76 | 49.98 | 48.98 | 49.56 | 30,876,168 | -0.12(-0.23%) |
Jul 03, 2007 | 49.56 | 49.85 | 49.26 | 49.68 | 16,228,213 | +0.31(+0.64%) |
Jul 02, 2007 | 48.96 | 49.47 | 48.96 | 49.37 | 34,548,584 | +0.55(+1.12%) |
Jun 29, 2007 | 48.86 | 49.46 | 48.34 | 48.82 | 42,482,272 | +0.16(+0.33%) |
Jun 28, 2007 | 48.74 | 49.12 | 48.41 | 48.66 | 34,290,084 | +0.07(+0.14%) |
Jun 27, 2007 | 47.43 | 48.61 | 47.05 | 48.59 | 44,390,440 | +0.97(+2.03%) |
Jun 26, 2007 | 48.08 | 48.36 | 47.47 | 47.62 | 46,263,560 | -0.32(-0.67%) |
Jun 25, 2007 | 47.90 | 48.75 | 47.79 | 47.94 | 44,242,120 | -0.09(-0.18%) |
Jun 22, 2007 | 48.99 | 49.00 | 47.79 | 48.03 | 67,341,136 | -1.04(-2.11%) |
Jun 21, 2007 | 48.48 | 49.28 | 48.38 | 49.06 | 54,999,908 | +0.86(+1.79%) |
Jun 20, 2007 | 49.98 | 50.02 | 48.17 | 48.20 | 48,092,188 | -1.76(-3.52%) |
Jun 19, 2007 | 50.16 | 50.30 | 49.88 | 49.96 | 33,558,364 | -0.30(-0.60%) |
Jun 18, 2007 | 50.10 | 50.39 | 49.97 | 50.26 | 30,500,636 | +0.24(+0.49%) |
Jun 15, 2007 | 49.51 | 50.31 | 49.49 | 50.02 | 51,781,528 | +0.68(+1.38%) |
Jun 14, 2007 | 48.57 | 49.45 | 48.57 | 49.34 | 33,676,748 | +0.83(+1.70%) |
Jun 13, 2007 | 47.91 | 48.60 | 47.87 | 48.51 | 46,634,116 | +0.79(+1.65%) |
Jun 12, 2007 | 48.17 | 48.49 | 47.70 | 47.72 | 37,439,628 | -0.62(-1.28%) |
Jun 11, 2007 | 48.12 | 48.80 | 47.92 | 48.34 | 28,494,816 | +0.22(+0.46%) |
Jun 08, 2007 | 47.61 | 48.14 | 47.28 | 48.12 | 40,201,000 | +0.42(+0.88%) |
Jun 07, 2007 | 48.63 | 49.16 | 47.58 | 47.70 | 50,226,832 | -0.97(-1.99%) |
Jun 06, 2007 | 48.80 | 49.09 | 48.34 | 48.67 | 36,730,364 | -0.37(-0.76%) |
Jun 05, 2007 | 48.85 | 49.24 | 48.68 | 49.04 | 36,497,892 | +0.02(+0.05%) |
Jun 04, 2007 | 48.92 | 49.14 | 48.77 | 49.02 | 28,311,482 | +0.00(+0.00%) |
Jun 01, 2007 | 48.52 | 49.03 | 48.58 | 49.02 | 35,024,768 | +0.61(+1.26%) |
May 31, 2007 | 48.88 | 49.03 | 48.38 | 48.41 | 36,278,172 | -0.48(-0.99%) |
May 30, 2007 | 48.08 | 48.95 | 47.70 | 48.89 | 45,470,776 | +0.80(+1.67%) |
May 29, 2007 | 48.54 | 48.47 | 47.67 | 48.08 | 33,071,866 | -0.52(-1.07%) |
May 25, 2007 | 47.89 | 48.70 | 48.11 | 48.60 | 30,653,618 | +0.72(+1.49%) |
May 24, 2007 | 48.34 | 48.80 | 47.66 | 47.89 | 37,760,128 | -0.41(-0.86%) |
May 23, 2007 | 48.38 | 48.67 | 48.13 | 48.30 | 34,168,388 | +0.13(+0.27%) |
May 22, 2007 | 48.66 | 48.97 | 48.15 | 48.17 | 32,793,206 | -0.48(-0.98%) |
May 21, 2007 | 48.46 | 49.07 | 48.48 | 48.65 | 43,121,300 | +0.19(+0.40%) |
May 18, 2007 | 47.79 | 48.50 | 47.77 | 48.46 | 42,972,248 | +0.85(+1.78%) |
May 17, 2007 | 47.47 | 47.98 | 47.15 | 47.61 | 33,764,692 | +0.20(+0.43%) |
May 16, 2007 | 47.24 | 47.43 | 46.74 | 47.40 | 28,204,270 | +0.19(+0.39%) |
May 15, 2007 | 47.26 | 47.60 | 47.11 | 47.22 | 29,500,896 | -0.07(-0.15%) |
May 14, 2007 | 47.25 | 47.50 | 46.98 | 47.29 | 30,355,902 | +0.01(+0.02%) |
May 11, 2007 | 46.38 | 47.28 | 46.34 | 47.28 | 32,367,218 | +1.07(+2.32%) |
May 10, 2007 | 47.24 | 47.18 | 46.16 | 46.21 | 35,659,172 | -1.18(-2.49%) |
May 09, 2007 | 47.24 | 47.40 | 46.79 | 47.39 | 33,865,008 | +0.02(+0.05%) |
May 08, 2007 | 46.89 | 47.38 | 46.71 | 47.36 | 30,854,190 | +0.32(+0.68%) |
May 07, 2007 | 46.88 | 47.22 | 46.69 | 47.04 | 35,904,100 | +0.16(+0.35%) |
May 04, 2007 | 47.09 | 47.58 | 46.69 | 46.88 | 34,174,212 | -0.08(-0.16%) |
May 03, 2007 | 46.50 | 47.10 | 46.44 | 46.96 | 30,782,034 | +0.50(+1.08%) |
May 02, 2007 | 46.46 | 46.67 | 46.19 | 46.46 | 30,244,526 | +0.09(+0.20%) |