Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 45.53 | 45.95 | 44.65 | 44.68 | 2,401,946 | -0.79(-1.73%) |
Jul 30, 2007 | 45.29 | 45.57 | 44.87 | 45.46 | 1,765,454 | +0.11(+0.24%) |
Jul 27, 2007 | 45.89 | 46.00 | 45.32 | 45.36 | 3,243,829 | -0.58(-1.27%) |
Jul 26, 2007 | 47.53 | 47.56 | 45.52 | 45.94 | 2,803,087 | -2.12(-4.41%) |
Jul 25, 2007 | 46.93 | 48.81 | 46.93 | 48.06 | 3,197,053 | +1.89(+4.10%) |
Jul 24, 2007 | 48.28 | 48.28 | 46.06 | 46.16 | 3,247,265 | -2.64(-5.40%) |
Jul 23, 2007 | 49.34 | 49.74 | 48.66 | 48.80 | 1,093,541 | -0.52(-1.06%) |
Jul 20, 2007 | 49.91 | 49.91 | 49.03 | 49.33 | 1,114,409 | -0.56(-1.12%) |
Jul 19, 2007 | 49.66 | 49.98 | 49.44 | 49.89 | 699,921 | +0.55(+1.11%) |
Jul 18, 2007 | 49.54 | 49.66 | 48.94 | 49.34 | 854,513 | -0.25(-0.51%) |
Jul 17, 2007 | 49.52 | 50.10 | 49.51 | 49.59 | 841,470 | +0.17(+0.35%) |
Jul 16, 2007 | 49.73 | 49.73 | 49.30 | 49.42 | 700,195 | -0.35(-0.70%) |
Jul 13, 2007 | 49.49 | 49.84 | 49.35 | 49.77 | 656,262 | +0.16(+0.32%) |
Jul 12, 2007 | 48.76 | 49.61 | 48.56 | 49.61 | 711,179 | +1.05(+2.16%) |
Jul 11, 2007 | 48.44 | 48.74 | 48.18 | 48.56 | 773,373 | +0.06(+0.12%) |
Jul 10, 2007 | 48.88 | 49.23 | 48.50 | 48.50 | 1,452,975 | -0.52(-1.07%) |
Jul 09, 2007 | 49.01 | 49.22 | 48.80 | 49.03 | 922,611 | -0.01(-0.01%) |
Jul 06, 2007 | 48.89 | 49.08 | 48.65 | 49.03 | 627,842 | +0.01(+0.03%) |
Jul 05, 2007 | 48.87 | 49.25 | 48.68 | 49.02 | 579,103 | +0.06(+0.12%) |
Jul 03, 2007 | 49.03 | 49.17 | 48.88 | 48.96 | 373,300 | +0.15(+0.31%) |
Jul 02, 2007 | 48.64 | 48.90 | 48.56 | 48.81 | 854,255 | +0.39(+0.80%) |
Jun 29, 2007 | 48.35 | 48.77 | 48.28 | 48.42 | 1,175,230 | +0.23(+0.47%) |
Jun 28, 2007 | 48.34 | 48.41 | 48.02 | 48.20 | 522,263 | -0.15(-0.30%) |
Jun 27, 2007 | 47.59 | 48.37 | 47.58 | 48.34 | 688,800 | +0.57(+1.19%) |
Jun 26, 2007 | 48.26 | 48.42 | 47.56 | 47.77 | 1,189,900 | -0.34(-0.71%) |
Jun 25, 2007 | 48.34 | 48.63 | 47.96 | 48.12 | 719,142 | -0.26(-0.54%) |
Jun 22, 2007 | 48.58 | 48.73 | 48.20 | 48.38 | 1,377,463 | -0.20(-0.42%) |
Jun 21, 2007 | 48.35 | 48.70 | 48.23 | 48.58 | 1,183,468 | +0.12(+0.26%) |
Jun 20, 2007 | 48.28 | 48.71 | 48.28 | 48.46 | 1,323,919 | -0.12(-0.25%) |
Jun 19, 2007 | 48.25 | 48.71 | 48.08 | 48.58 | 746,875 | +0.05(+0.11%) |
Jun 18, 2007 | 48.59 | 48.68 | 48.43 | 48.53 | 577,867 | -0.04(-0.09%) |
Jun 15, 2007 | 48.69 | 48.79 | 48.47 | 48.57 | 1,161,089 | +0.18(+0.38%) |
Jun 14, 2007 | 48.20 | 48.48 | 48.04 | 48.39 | 1,079,125 | +0.20(+0.41%) |
Jun 13, 2007 | 47.68 | 48.20 | 47.46 | 48.20 | 1,271,610 | +0.63(+1.32%) |
Jun 12, 2007 | 47.82 | 48.29 | 47.48 | 47.57 | 1,492,103 | -0.44(-0.91%) |
Jun 11, 2007 | 47.82 | 48.15 | 47.61 | 48.01 | 1,140,221 | +0.20(+0.41%) |
Jun 08, 2007 | 46.83 | 47.82 | 46.76 | 47.81 | 1,181,271 | +0.82(+1.75%) |
Jun 07, 2007 | 47.42 | 47.53 | 46.99 | 46.99 | 1,039,996 | -0.47(-1.00%) |
Jun 06, 2007 | 47.64 | 47.65 | 47.23 | 47.46 | 1,005,124 | -0.28(-0.60%) |
Jun 05, 2007 | 47.23 | 47.77 | 47.02 | 47.74 | 1,097,042 | +0.42(+0.88%) |
Jun 04, 2007 | 47.31 | 47.40 | 46.98 | 47.33 | 1,090,246 | -0.32(-0.67%) |
Jun 01, 2007 | 47.34 | 47.94 | 47.30 | 47.65 | 988,649 | +0.11(+0.23%) |
May 31, 2007 | 47.64 | 47.66 | 47.18 | 47.54 | 1,072,398 | +0.42(+0.90%) |
May 30, 2007 | 46.62 | 47.27 | 46.27 | 47.12 | 1,800,739 | +0.56(+1.20%) |
May 29, 2007 | 46.82 | 46.87 | 46.35 | 46.56 | 703,079 | -0.22(-0.47%) |
May 25, 2007 | 46.30 | 46.85 | 46.04 | 46.78 | 695,390 | +0.74(+1.60%) |
May 24, 2007 | 46.51 | 46.80 | 45.97 | 46.04 | 1,043,841 | -0.60(-1.28%) |
May 23, 2007 | 46.72 | 46.90 | 46.57 | 46.64 | 901,879 | -0.09(-0.20%) |
May 22, 2007 | 46.57 | 46.78 | 46.15 | 46.73 | 646,239 | +0.31(+0.66%) |
May 21, 2007 | 46.43 | 46.57 | 45.90 | 46.43 | 1,512,011 | -0.23(-0.48%) |
May 18, 2007 | 46.62 | 46.75 | 46.38 | 46.65 | 678,366 | +0.04(+0.08%) |
May 17, 2007 | 47.02 | 47.05 | 46.54 | 46.62 | 779,826 | -0.50(-1.07%) |
May 16, 2007 | 46.88 | 47.13 | 46.61 | 47.12 | 671,501 | +0.17(+0.37%) |
May 15, 2007 | 46.94 | 47.16 | 46.72 | 46.94 | 1,007,458 | -0.04(-0.08%) |
May 14, 2007 | 46.90 | 47.05 | 46.75 | 46.98 | 1,051,117 | +0.08(+0.17%) |
May 11, 2007 | 46.62 | 47.24 | 46.48 | 46.90 | 1,652,050 | +0.28(+0.61%) |
May 10, 2007 | 46.33 | 47.26 | 45.98 | 46.62 | 2,354,031 | +0.05(+0.11%) |
May 09, 2007 | 45.39 | 46.62 | 45.32 | 46.56 | 1,385,976 | +0.99(+2.17%) |
May 08, 2007 | 45.89 | 45.89 | 45.49 | 45.57 | 878,128 | -0.39(-0.84%) |
May 07, 2007 | 45.89 | 46.05 | 45.81 | 45.96 | 989,472 | +0.17(+0.37%) |
May 04, 2007 | 45.89 | 45.90 | 45.63 | 45.79 | 1,167,542 | -0.05(-0.11%) |
May 03, 2007 | 46.03 | 46.11 | 45.41 | 45.84 | 1,521,347 | +0.35(+0.77%) |
May 02, 2007 | 45.23 | 45.70 | 45.19 | 45.49 | 2,661,546 | +0.13(+0.29%) |