Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 56.10 | 999.99 | 55.43 | 56.54 | 8,459,290 | +1.11(+2.00%) |
Jul 30, 2007 | 55.58 | 56.63 | 54.26 | 55.43 | 7,389,108 | -1.58(-2.77%) |
Jul 27, 2007 | 57.51 | 58.02 | 56.52 | 57.01 | 5,875,560 | -1.18(-2.03%) |
Jul 26, 2007 | 58.10 | 59.78 | 57.04 | 58.19 | 8,331,330 | -0.82(-1.39%) |
Jul 25, 2007 | 56.94 | 59.49 | 56.26 | 59.01 | 10,262,171 | +2.77(+4.93%) |
Jul 24, 2007 | 54.50 | 57.20 | 54.50 | 56.24 | 7,228,062 | +1.49(+2.72%) |
Jul 23, 2007 | 54.61 | 55.39 | 54.02 | 54.75 | 4,418,571 | -0.19(-0.35%) |
Jul 20, 2007 | 55.23 | 55.37 | 54.61 | 54.94 | 4,683,018 | -0.08(-0.15%) |
Jul 19, 2007 | 55.22 | 55.52 | 54.10 | 55.02 | 5,124,441 | -0.16(-0.29%) |
Jul 18, 2007 | 54.90 | 55.37 | 54.18 | 55.18 | 5,771,908 | +0.42(+0.77%) |
Jul 17, 2007 | 55.35 | 55.40 | 54.72 | 54.76 | 5,653,430 | -0.58(-1.05%) |
Jul 16, 2007 | 55.77 | 55.77 | 55.10 | 55.34 | 3,400,328 | -0.58(-1.04%) |
Jul 13, 2007 | 55.30 | 55.92 | 55.20 | 55.92 | 2,254,048 | +0.42(+0.76%) |
Jul 12, 2007 | 54.86 | 55.50 | 54.53 | 55.50 | 4,456,943 | +0.65(+1.19%) |
Jul 11, 2007 | 54.55 | 54.86 | 54.40 | 54.85 | 2,682,099 | +0.34(+0.62%) |
Jul 10, 2007 | 54.28 | 54.89 | 54.25 | 54.51 | 8,727,303 | -0.27(-0.49%) |
Jul 09, 2007 | 54.11 | 54.90 | 53.91 | 54.78 | 3,411,561 | +0.28(+0.51%) |
Jul 06, 2007 | 54.45 | 54.56 | 54.11 | 54.50 | 2,597,876 | +0.05(+0.09%) |
Jul 05, 2007 | 54.32 | 54.68 | 53.50 | 54.45 | 3,287,562 | -0.10(-0.18%) |
Jul 03, 2007 | 53.72 | 54.61 | 53.49 | 54.55 | 2,033,299 | +0.74(+1.38%) |
Jul 02, 2007 | 53.50 | 53.85 | 53.24 | 53.81 | 4,294,789 | +0.31(+0.58%) |
Jun 29, 2007 | 53.53 | 53.85 | 53.22 | 53.50 | 3,477,347 | -0.05(-0.09%) |
Jun 28, 2007 | 53.46 | 53.78 | 53.20 | 53.55 | 5,369,521 | -0.02(-0.04%) |
Jun 27, 2007 | 52.85 | 53.96 | 52.43 | 53.57 | 18,426,184 | +1.21(+2.31%) |
Jun 26, 2007 | 51.66 | 52.43 | 51.54 | 52.36 | 8,488,756 | +0.61(+1.18%) |
Jun 25, 2007 | 51.50 | 52.30 | 51.44 | 51.75 | 13,328,851 | +0.17(+0.33%) |
Jun 22, 2007 | 51.78 | 51.91 | 51.24 | 51.58 | 5,460,909 | -0.42(-0.81%) |
Jun 21, 2007 | 51.40 | 52.12 | 51.29 | 52.00 | 3,374,202 | +0.63(+1.23%) |
Jun 20, 2007 | 51.75 | 51.90 | 51.21 | 51.37 | 3,711,200 | -0.48(-0.93%) |
Jun 19, 2007 | 51.10 | 51.92 | 51.10 | 51.85 | 4,556,400 | +0.22(+0.43%) |
Jun 18, 2007 | 51.27 | 51.76 | 51.13 | 51.63 | 4,578,300 | +0.30(+0.58%) |
Jun 15, 2007 | 51.65 | 51.75 | 50.93 | 51.33 | 5,811,400 | +0.12(+0.23%) |
Jun 14, 2007 | 51.34 | 51.90 | 51.19 | 51.21 | 2,992,000 | -0.28(-0.54%) |
Jun 13, 2007 | 51.11 | 51.60 | 50.86 | 51.49 | 3,215,400 | +0.42(+0.82%) |
Jun 12, 2007 | 51.10 | 51.32 | 50.66 | 51.07 | 3,584,100 | -0.14(-0.27%) |
Jun 11, 2007 | 51.50 | 51.57 | 51.07 | 51.21 | 3,129,631 | -0.32(-0.62%) |
Jun 08, 2007 | 50.69 | 51.64 | 50.63 | 51.53 | 4,122,545 | +0.67(+1.32%) |
Jun 07, 2007 | 51.68 | 52.10 | 50.78 | 50.86 | 5,726,912 | -1.06(-2.04%) |
Jun 06, 2007 | 51.92 | 52.10 | 51.80 | 51.92 | 4,695,891 | -0.10(-0.19%) |
Jun 05, 2007 | 51.99 | 52.20 | 51.70 | 52.02 | 4,977,519 | -0.23(-0.44%) |
Jun 04, 2007 | 51.75 | 52.27 | 51.70 | 52.25 | 4,519,139 | -0.04(-0.08%) |
Jun 01, 2007 | 52.49 | 52.49 | 52.00 | 52.29 | 4,051,750 | +0.07(+0.13%) |
May 31, 2007 | 51.91 | 52.47 | 51.79 | 52.22 | 5,955,944 | +0.09(+0.17%) |
May 30, 2007 | 51.55 | 52.26 | 51.50 | 52.13 | 15,947,339 | +2.92(+5.93%) |
May 29, 2007 | 49.30 | 49.52 | 48.68 | 49.21 | 3,621,431 | -0.26(-0.53%) |
May 25, 2007 | 48.05 | 49.75 | 47.95 | 49.47 | 5,737,134 | +1.56(+3.26%) |
May 24, 2007 | 48.40 | 48.43 | 47.70 | 47.91 | 4,213,320 | -0.22(-0.46%) |
May 23, 2007 | 47.00 | 49.33 | 46.82 | 48.13 | 6,189,155 | +1.12(+2.38%) |
May 22, 2007 | 46.65 | 47.26 | 46.45 | 47.01 | 1,820,183 | +0.11(+0.23%) |
May 21, 2007 | 46.30 | 46.96 | 46.30 | 46.90 | 2,178,932 | +0.52(+1.12%) |
May 18, 2007 | 46.51 | 46.60 | 46.19 | 46.38 | 3,678,435 | -0.07(-0.15%) |
May 17, 2007 | 47.03 | 47.14 | 46.38 | 46.45 | 2,114,410 | -0.74(-1.57%) |
May 16, 2007 | 46.49 | 47.27 | 46.09 | 47.19 | 3,648,404 | +0.79(+1.70%) |
May 15, 2007 | 46.77 | 47.10 | 46.28 | 46.40 | 2,870,834 | -0.20(-0.43%) |
May 14, 2007 | 46.44 | 46.91 | 46.11 | 46.60 | 3,883,311 | -0.04(-0.09%) |
May 11, 2007 | 45.99 | 46.80 | 45.86 | 46.64 | 2,676,234 | +0.61(+1.33%) |
May 10, 2007 | 47.14 | 47.14 | 45.77 | 46.03 | 3,984,392 | -1.22(-2.58%) |
May 09, 2007 | 47.03 | 47.49 | 46.75 | 47.25 | 2,807,059 | -0.12(-0.25%) |
May 08, 2007 | 47.24 | 47.57 | 46.65 | 47.37 | 3,622,910 | -0.05(-0.11%) |
May 07, 2007 | 46.86 | 47.59 | 46.86 | 47.42 | 2,745,808 | +0.51(+1.09%) |
May 04, 2007 | 47.01 | 47.25 | 46.61 | 46.91 | 3,923,101 | -0.37(-0.78%) |
May 03, 2007 | 48.24 | 48.30 | 46.94 | 47.28 | 4,376,931 | -0.74(-1.54%) |
May 02, 2007 | 47.81 | 48.48 | 46.90 | 48.02 | 7,256,229 | +0.46(+0.97%) |