Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 36.10 | 38.00 | 32.94 | 34.36 | 18,003,952 | -6.03(-14.92%) |
Jul 30, 2007 | 41.29 | 41.39 | 38.63 | 40.39 | 6,791,786 | -0.93(-2.26%) |
Jul 27, 2007 | 42.62 | 43.02 | 41.30 | 41.32 | 6,528,684 | -1.34(-3.15%) |
Jul 26, 2007 | 42.80 | 43.88 | 41.33 | 42.67 | 9,179,341 | -1.63(-3.67%) |
Jul 25, 2007 | 42.67 | 44.39 | 42.52 | 44.29 | 8,798,153 | +0.50(+1.14%) |
Jul 24, 2007 | 46.19 | 46.39 | 43.08 | 43.80 | 6,541,473 | -2.95(-6.31%) |
Jul 23, 2007 | 47.64 | 47.85 | 46.35 | 46.75 | 5,035,131 | -0.80(-1.68%) |
Jul 20, 2007 | 49.60 | 49.67 | 46.52 | 47.55 | 7,117,420 | -2.06(-4.16%) |
Jul 19, 2007 | 48.67 | 50.47 | 48.09 | 49.61 | 5,431,626 | -0.17(-0.34%) |
Jul 18, 2007 | 48.61 | 50.45 | 48.61 | 49.78 | 4,209,710 | -0.54(-1.08%) |
Jul 17, 2007 | 50.40 | 50.48 | 50.04 | 50.32 | 2,585,268 | -0.12(-0.25%) |
Jul 16, 2007 | 50.44 | 50.67 | 50.31 | 50.44 | 1,205,039 | -0.20(-0.40%) |
Jul 13, 2007 | 50.70 | 50.92 | 50.33 | 50.65 | 2,181,840 | -0.04(-0.09%) |
Jul 12, 2007 | 50.29 | 50.79 | 50.07 | 50.69 | 2,315,154 | +0.51(+1.01%) |
Jul 11, 2007 | 50.54 | 50.54 | 49.40 | 50.19 | 2,903,083 | +0.40(+0.80%) |
Jul 10, 2007 | 50.94 | 51.07 | 49.61 | 49.79 | 3,572,350 | -1.72(-3.35%) |
Jul 09, 2007 | 51.51 | 51.96 | 51.13 | 51.51 | 2,439,130 | +0.14(+0.28%) |
Jul 06, 2007 | 49.85 | 51.37 | 49.64 | 51.37 | 2,760,995 | +1.56(+3.14%) |
Jul 05, 2007 | 49.39 | 50.38 | 49.39 | 49.80 | 2,232,128 | -0.33(-0.66%) |
Jul 03, 2007 | 50.73 | 50.92 | 49.92 | 50.13 | 1,426,735 | -0.79(-1.55%) |
Jul 02, 2007 | 50.93 | 51.20 | 50.58 | 50.92 | 1,566,806 | +0.38(+0.76%) |
Jun 29, 2007 | 51.40 | 50.98 | 50.15 | 50.54 | 3,169,823 | -0.86(-1.68%) |
Jun 28, 2007 | 51.47 | 51.90 | 51.16 | 51.40 | 1,673,449 | -0.06(-0.12%) |
Jun 27, 2007 | 51.56 | 51.55 | 50.47 | 51.47 | 2,911,308 | -0.09(-0.17%) |
Jun 26, 2007 | 52.77 | 52.77 | 51.50 | 51.56 | 2,763,403 | -0.58(-1.11%) |
Jun 25, 2007 | 52.84 | 53.05 | 51.42 | 52.13 | 3,799,568 | -0.71(-1.35%) |
Jun 22, 2007 | 53.55 | 53.65 | 52.76 | 52.84 | 2,989,371 | -0.78(-1.46%) |
Jun 21, 2007 | 53.13 | 53.84 | 52.44 | 53.63 | 2,666,606 | +0.50(+0.94%) |
Jun 20, 2007 | 54.86 | 54.93 | 52.92 | 53.13 | 3,995,241 | -1.64(-2.99%) |
Jun 19, 2007 | 54.78 | 55.03 | 54.51 | 54.76 | 1,102,058 | -0.16(-0.29%) |
Jun 18, 2007 | 55.11 | 55.25 | 54.84 | 54.92 | 1,009,019 | -0.11(-0.19%) |
Jun 15, 2007 | 55.15 | 55.67 | 54.80 | 55.03 | 2,070,240 | +0.05(+0.10%) |
Jun 14, 2007 | 54.22 | 55.18 | 54.00 | 54.98 | 1,894,063 | +0.66(+1.21%) |
Jun 13, 2007 | 54.98 | 54.98 | 53.24 | 54.32 | 4,087,379 | -0.44(-0.81%) |
Jun 12, 2007 | 55.56 | 55.95 | 54.71 | 54.76 | 2,089,140 | -1.31(-2.33%) |
Jun 11, 2007 | 55.64 | 56.39 | 55.48 | 56.07 | 1,532,923 | +0.38(+0.69%) |
Jun 08, 2007 | 55.20 | 55.83 | 54.31 | 55.69 | 2,344,742 | +0.65(+1.18%) |
Jun 07, 2007 | 57.33 | 57.64 | 55.04 | 55.04 | 3,222,922 | -2.15(-3.76%) |
Jun 06, 2007 | 57.42 | 57.42 | 56.28 | 57.19 | 1,491,535 | -0.34(-0.59%) |
Jun 05, 2007 | 57.93 | 57.96 | 57.24 | 57.53 | 1,698,537 | -0.47(-0.81%) |
Jun 04, 2007 | 57.91 | 58.55 | 57.81 | 58.00 | 1,813,963 | +0.09(+0.15%) |
Jun 01, 2007 | 57.79 | 58.10 | 56.92 | 57.91 | 1,857,359 | +0.13(+0.23%) |
May 31, 2007 | 58.67 | 59.11 | 57.55 | 57.78 | 1,540,586 | -0.67(-1.14%) |
May 30, 2007 | 58.01 | 58.56 | 57.88 | 58.44 | 2,200,599 | -0.27(-0.45%) |
May 29, 2007 | 58.20 | 58.77 | 58.28 | 58.71 | 652,392 | +0.30(+0.52%) |
May 25, 2007 | 58.08 | 58.52 | 57.87 | 58.41 | 630,804 | +0.45(+0.78%) |
May 24, 2007 | 59.07 | 59.54 | 57.91 | 57.96 | 1,521,236 | -1.18(-2.00%) |
May 23, 2007 | 58.76 | 59.60 | 58.43 | 59.14 | 1,691,455 | +0.36(+0.62%) |
May 22, 2007 | 59.13 | 59.15 | 58.28 | 58.77 | 1,170,509 | -0.16(-0.27%) |
May 21, 2007 | 58.53 | 59.01 | 58.41 | 58.93 | 2,258,116 | +0.23(+0.39%) |
May 18, 2007 | 58.44 | 58.89 | 58.12 | 58.70 | 1,436,185 | +0.26(+0.44%) |
May 17, 2007 | 58.37 | 58.92 | 57.85 | 58.44 | 1,469,823 | +0.07(+0.12%) |
May 16, 2007 | 57.76 | 58.48 | 57.71 | 58.37 | 1,794,095 | +0.59(+1.02%) |
May 15, 2007 | 58.34 | 59.05 | 57.74 | 57.79 | 2,101,065 | -0.45(-0.78%) |
May 14, 2007 | 58.40 | 58.51 | 58.13 | 58.24 | 1,544,129 | -0.16(-0.27%) |
May 11, 2007 | 57.68 | 58.96 | 57.68 | 58.40 | 1,780,918 | +0.72(+1.25%) |
May 10, 2007 | 57.80 | 58.68 | 57.67 | 57.68 | 3,353,455 | +0.08(+0.14%) |
May 09, 2007 | 55.86 | 57.75 | 55.68 | 57.60 | 3,869,058 | +1.71(+3.05%) |
May 08, 2007 | 55.54 | 56.02 | 55.30 | 55.89 | 1,256,746 | +0.16(+0.29%) |
May 07, 2007 | 55.74 | 56.20 | 55.62 | 55.73 | 766,149 | -0.04(-0.08%) |
May 04, 2007 | 55.77 | 56.12 | 55.28 | 55.78 | 1,186,771 | +0.01(+0.02%) |
May 03, 2007 | 55.45 | 56.22 | 55.31 | 55.77 | 1,281,384 | +0.37(+0.67%) |
May 02, 2007 | 54.83 | 55.80 | 54.48 | 55.40 | 1,493,339 | +0.60(+1.10%) |