Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 44.63 | 44.92 | 43.53 | 43.62 | 4,858,870 | -1.01(-2.26%) |
Jul 30, 2007 | 44.24 | 44.85 | 43.75 | 44.63 | 4,366,690 | +0.48(+1.09%) |
Jul 27, 2007 | 45.37 | 45.78 | 44.14 | 44.14 | 4,430,059 | -1.09(-2.41%) |
Jul 26, 2007 | 46.87 | 47.18 | 44.83 | 45.23 | 6,724,886 | -0.73(-1.58%) |
Jul 25, 2007 | 45.82 | 46.20 | 44.79 | 45.96 | 4,817,913 | -0.08(-0.18%) |
Jul 24, 2007 | 46.00 | 46.63 | 45.91 | 46.04 | 3,354,965 | -0.33(-0.70%) |
Jul 23, 2007 | 45.67 | 46.58 | 45.46 | 46.37 | 3,240,707 | +1.30(+2.88%) |
Jul 20, 2007 | 44.94 | 45.78 | 44.94 | 45.07 | 3,088,191 | -0.67(-1.47%) |
Jul 19, 2007 | 46.05 | 46.22 | 45.55 | 45.74 | 3,411,755 | -0.54(-1.16%) |
Jul 18, 2007 | 45.81 | 46.37 | 45.38 | 46.28 | 4,535,576 | +0.96(+2.12%) |
Jul 17, 2007 | 45.41 | 45.90 | 45.10 | 45.32 | 2,252,973 | -0.06(-0.14%) |
Jul 16, 2007 | 45.67 | 46.01 | 45.30 | 45.38 | 3,133,045 | -0.82(-1.77%) |
Jul 13, 2007 | 47.11 | 47.11 | 46.20 | 46.20 | 1,829,859 | -0.74(-1.59%) |
Jul 12, 2007 | 46.00 | 46.96 | 45.72 | 46.94 | 2,715,144 | +1.22(+2.66%) |
Jul 11, 2007 | 45.65 | 46.10 | 45.39 | 45.72 | 2,070,439 | -0.07(-0.16%) |
Jul 10, 2007 | 45.89 | 46.69 | 45.75 | 45.80 | 2,790,855 | -0.35(-0.77%) |
Jul 09, 2007 | 46.49 | 46.64 | 45.71 | 46.15 | 1,717,339 | -0.20(-0.43%) |
Jul 06, 2007 | 45.76 | 46.59 | 45.61 | 46.35 | 2,281,906 | +0.57(+1.25%) |
Jul 05, 2007 | 45.31 | 45.97 | 45.03 | 45.78 | 2,813,998 | +0.39(+0.86%) |
Jul 03, 2007 | 45.71 | 45.77 | 45.30 | 45.39 | 1,133,468 | -0.38(-0.83%) |
Jul 02, 2007 | 44.83 | 45.86 | 44.83 | 45.77 | 2,223,869 | +0.94(+2.11%) |
Jun 29, 2007 | 45.37 | 45.79 | 44.48 | 44.83 | 2,014,237 | -0.41(-0.90%) |
Jun 28, 2007 | 45.41 | 45.57 | 45.15 | 45.23 | 2,597,243 | -0.23(-0.50%) |
Jun 27, 2007 | 44.61 | 45.46 | 44.55 | 45.46 | 2,684,837 | +0.58(+1.29%) |
Jun 26, 2007 | 44.01 | 45.06 | 44.12 | 44.88 | 3,236,098 | +0.87(+1.98%) |
Jun 25, 2007 | 44.46 | 44.78 | 43.94 | 44.01 | 3,260,002 | -0.55(-1.24%) |
Jun 22, 2007 | 44.73 | 45.20 | 44.04 | 44.56 | 5,084,682 | -0.24(-0.53%) |
Jun 21, 2007 | 44.90 | 45.13 | 44.57 | 44.80 | 2,765,508 | -0.10(-0.22%) |
Jun 20, 2007 | 45.97 | 46.12 | 44.86 | 44.90 | 3,292,623 | -1.03(-2.23%) |
Jun 19, 2007 | 45.83 | 46.00 | 45.42 | 45.92 | 2,979,197 | +0.10(+0.22%) |
Jun 18, 2007 | 45.76 | 46.09 | 45.64 | 45.82 | 4,182,646 | +0.25(+0.54%) |
Jun 15, 2007 | 45.91 | 46.23 | 45.38 | 45.58 | 5,018,999 | -0.33(-0.71%) |
Jun 14, 2007 | 46.49 | 46.72 | 45.88 | 45.91 | 3,406,245 | -0.77(-1.65%) |
Jun 13, 2007 | 47.14 | 47.25 | 46.26 | 46.68 | 3,169,633 | -0.30(-0.64%) |
Jun 12, 2007 | 47.33 | 47.40 | 46.95 | 46.98 | 2,762,753 | -0.47(-0.99%) |
Jun 11, 2007 | 47.70 | 48.04 | 47.08 | 47.45 | 1,950,535 | +0.04(+0.08%) |
Jun 08, 2007 | 46.64 | 47.43 | 46.62 | 47.41 | 2,813,294 | +0.77(+1.65%) |
Jun 07, 2007 | 46.57 | 47.24 | 46.00 | 46.64 | 5,087,163 | +0.07(+0.16%) |
Jun 06, 2007 | 47.46 | 47.48 | 46.38 | 46.57 | 3,947,515 | -0.96(-2.02%) |
Jun 05, 2007 | 47.67 | 47.98 | 47.36 | 47.53 | 3,718,569 | -0.42(-0.87%) |
Jun 04, 2007 | 48.09 | 48.42 | 47.86 | 47.95 | 3,194,209 | -0.39(-0.81%) |
Jun 01, 2007 | 48.29 | 48.38 | 48.01 | 48.34 | 2,937,539 | +0.31(+0.64%) |
May 31, 2007 | 48.35 | 48.48 | 47.89 | 48.03 | 3,193,107 | -0.12(-0.24%) |
May 30, 2007 | 47.68 | 48.25 | 47.42 | 48.15 | 2,877,587 | +0.15(+0.32%) |
May 29, 2007 | 47.32 | 48.08 | 47.08 | 47.99 | 3,166,966 | +0.43(+0.90%) |
May 25, 2007 | 46.82 | 47.73 | 46.76 | 47.57 | 2,141,584 | +0.74(+1.59%) |
May 24, 2007 | 47.53 | 47.77 | 46.78 | 46.82 | 3,033,682 | -0.27(-0.58%) |
May 23, 2007 | 47.69 | 47.76 | 47.09 | 47.09 | 1,840,300 | -0.42(-0.88%) |
May 22, 2007 | 47.50 | 47.91 | 47.37 | 47.51 | 1,967,617 | -0.02(-0.04%) |
May 21, 2007 | 47.73 | 47.73 | 47.10 | 47.53 | 3,811,877 | +0.08(+0.17%) |
May 18, 2007 | 47.77 | 48.09 | 47.10 | 47.45 | 4,523,763 | -0.25(-0.51%) |
May 17, 2007 | 47.24 | 47.85 | 46.93 | 47.69 | 4,519,004 | +0.45(+0.96%) |
May 16, 2007 | 45.82 | 47.28 | 45.72 | 47.24 | 5,727,140 | +1.61(+3.52%) |
May 15, 2007 | 45.17 | 45.82 | 45.17 | 45.63 | 3,425,752 | +0.46(+1.02%) |
May 14, 2007 | 45.28 | 45.71 | 45.14 | 45.17 | 3,500,318 | -0.19(-0.42%) |
May 11, 2007 | 45.09 | 45.41 | 44.97 | 45.36 | 4,057,958 | +0.25(+0.56%) |
May 10, 2007 | 45.43 | 45.60 | 45.11 | 45.11 | 3,902,332 | -0.42(-0.92%) |
May 09, 2007 | 45.32 | 45.75 | 45.05 | 45.52 | 5,824,054 | +0.20(+0.44%) |
May 08, 2007 | 45.28 | 45.36 | 44.95 | 45.32 | 4,097,126 | -0.05(-0.10%) |
May 07, 2007 | 44.73 | 45.37 | 44.48 | 45.37 | 4,586,150 | +1.16(+2.63%) |
May 04, 2007 | 43.95 | 44.54 | 43.88 | 44.21 | 3,065,945 | +0.54(+1.25%) |
May 03, 2007 | 44.00 | 44.08 | 43.53 | 43.66 | 3,251,183 | -0.14(-0.31%) |
May 02, 2007 | 43.42 | 44.34 | 43.28 | 43.80 | 4,545,887 | +0.47(+1.09%) |