Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 48.70 | 49.27 | 47.98 | 48.04 | 21,080,898 | -0.66(-1.35%) |
Jul 30, 2007 | 48.37 | 49.02 | 47.27 | 48.70 | 21,506,964 | +0.69(+1.44%) |
Jul 27, 2007 | 49.76 | 50.11 | 47.67 | 48.01 | 30,288,892 | -1.27(-2.58%) |
Jul 26, 2007 | 50.29 | 50.96 | 48.61 | 49.28 | 30,484,134 | -2.02(-3.94%) |
Jul 25, 2007 | 50.63 | 51.66 | 49.84 | 51.30 | 25,116,126 | +0.68(+1.34%) |
Jul 24, 2007 | 51.63 | 51.92 | 50.47 | 50.63 | 19,457,520 | -1.53(-2.94%) |
Jul 23, 2007 | 51.93 | 52.49 | 51.36 | 52.16 | 17,136,440 | +0.25(+0.49%) |
Jul 20, 2007 | 52.40 | 52.58 | 51.49 | 51.91 | 18,335,844 | -0.50(-0.95%) |
Jul 19, 2007 | 52.66 | 52.81 | 52.11 | 52.40 | 14,950,423 | -0.05(-0.09%) |
Jul 18, 2007 | 51.32 | 52.64 | 51.05 | 52.45 | 20,194,106 | +1.12(+2.17%) |
Jul 17, 2007 | 52.45 | 52.45 | 51.11 | 51.33 | 17,289,066 | -0.57(-1.11%) |
Jul 16, 2007 | 52.68 | 52.99 | 51.47 | 51.91 | 18,629,278 | -0.68(-1.30%) |
Jul 13, 2007 | 52.67 | 53.53 | 52.33 | 52.59 | 16,994,518 | +0.02(+0.03%) |
Jul 12, 2007 | 51.22 | 52.61 | 51.13 | 52.57 | 22,322,312 | +1.44(+2.81%) |
Jul 11, 2007 | 50.42 | 51.20 | 49.98 | 51.13 | 21,728,902 | +0.99(+1.97%) |
Jul 10, 2007 | 50.15 | 50.83 | 49.48 | 50.15 | 24,619,298 | -0.28(-0.56%) |
Jul 09, 2007 | 49.33 | 50.60 | 49.27 | 50.43 | 18,893,494 | +1.03(+2.08%) |
Jul 06, 2007 | 49.02 | 49.56 | 48.78 | 49.40 | 20,809,592 | +0.63(+1.28%) |
Jul 05, 2007 | 48.88 | 49.10 | 48.18 | 48.78 | 15,523,555 | +0.14(+0.28%) |
Jul 03, 2007 | 47.10 | 48.85 | 47.10 | 48.64 | 8,188,980 | +0.66(+1.39%) |
Jul 02, 2007 | 47.72 | 48.05 | 47.56 | 47.98 | 14,574,581 | +0.51(+1.08%) |
Jun 29, 2007 | 47.58 | 48.00 | 47.06 | 47.47 | 19,043,204 | +0.03(+0.07%) |
Jun 28, 2007 | 47.37 | 47.83 | 47.24 | 47.43 | 15,252,681 | +0.16(+0.35%) |
Jun 27, 2007 | 46.34 | 47.33 | 45.99 | 47.27 | 18,183,240 | +0.67(+1.44%) |
Jun 26, 2007 | 46.74 | 47.21 | 46.41 | 46.60 | 23,936,646 | -0.14(-0.30%) |
Jun 25, 2007 | 46.02 | 47.14 | 45.92 | 46.74 | 22,519,366 | +0.79(+1.72%) |
Jun 22, 2007 | 46.68 | 46.73 | 45.92 | 45.95 | 23,855,538 | -0.73(-1.57%) |
Jun 21, 2007 | 45.81 | 46.78 | 45.84 | 46.68 | 17,852,002 | +1.06(+2.32%) |
Jun 20, 2007 | 47.10 | 47.16 | 45.50 | 45.62 | 19,614,970 | -1.31(-2.79%) |
Jun 19, 2007 | 46.76 | 47.19 | 46.74 | 46.93 | 12,483,044 | -0.06(-0.12%) |
Jun 18, 2007 | 46.92 | 47.33 | 46.92 | 46.99 | 10,641,362 | +0.12(+0.26%) |
Jun 15, 2007 | 46.69 | 47.10 | 46.63 | 46.86 | 16,742,677 | +0.47(+1.02%) |
Jun 14, 2007 | 45.87 | 46.51 | 45.87 | 46.39 | 15,009,079 | +0.66(+1.45%) |
Jun 13, 2007 | 45.53 | 45.95 | 45.48 | 45.72 | 17,656,686 | +0.33(+0.73%) |
Jun 12, 2007 | 45.84 | 46.10 | 45.36 | 45.39 | 13,157,813 | -0.45(-0.98%) |
Jun 11, 2007 | 45.45 | 46.08 | 45.23 | 45.84 | 11,937,823 | +0.38(+0.83%) |
Jun 08, 2007 | 45.14 | 45.49 | 44.58 | 45.47 | 15,178,399 | +0.28(+0.61%) |
Jun 07, 2007 | 46.01 | 46.24 | 45.13 | 45.19 | 19,487,530 | -0.90(-1.94%) |
Jun 06, 2007 | 46.43 | 46.61 | 45.85 | 46.08 | 13,347,841 | -0.53(-1.14%) |
Jun 05, 2007 | 46.60 | 46.79 | 46.30 | 46.61 | 13,138,663 | -0.23(-0.48%) |
Jun 04, 2007 | 46.33 | 46.91 | 46.20 | 46.84 | 14,123,747 | +0.51(+1.09%) |
Jun 01, 2007 | 46.07 | 46.50 | 46.05 | 46.33 | 13,037,931 | +0.42(+0.91%) |
May 31, 2007 | 46.29 | 46.41 | 45.65 | 45.92 | 20,440,196 | -0.43(-0.92%) |
May 30, 2007 | 45.48 | 46.37 | 45.17 | 46.34 | 19,126,552 | +0.87(+1.91%) |
May 29, 2007 | 45.43 | 45.64 | 45.08 | 45.48 | 14,135,535 | -0.24(-0.52%) |
May 25, 2007 | 45.06 | 45.71 | 45.23 | 45.71 | 12,138,410 | +0.65(+1.45%) |
May 24, 2007 | 45.87 | 46.14 | 44.94 | 45.06 | 23,539,046 | -0.81(-1.76%) |
May 23, 2007 | 46.40 | 46.72 | 45.74 | 45.87 | 25,252,092 | -0.44(-0.95%) |
May 22, 2007 | 46.67 | 46.90 | 46.23 | 46.30 | 16,354,114 | -0.37(-0.78%) |
May 21, 2007 | 46.89 | 47.08 | 46.53 | 46.67 | 20,160,390 | -0.01(-0.02%) |
May 18, 2007 | 46.15 | 46.72 | 46.09 | 46.68 | 19,725,622 | +0.78(+1.71%) |
May 17, 2007 | 45.56 | 46.20 | 45.19 | 45.90 | 13,814,479 | +0.41(+0.90%) |
May 16, 2007 | 45.49 | 45.60 | 44.86 | 45.49 | 16,758,100 | +0.00(+0.00%) |
May 15, 2007 | 45.61 | 45.85 | 45.42 | 45.49 | 17,476,354 | -0.08(-0.17%) |
May 14, 2007 | 45.08 | 45.61 | 44.98 | 45.57 | 22,233,470 | +0.47(+1.04%) |
May 11, 2007 | 44.23 | 45.15 | 44.23 | 45.10 | 14,956,856 | +1.04(+2.37%) |
May 10, 2007 | 44.81 | 44.90 | 44.03 | 44.06 | 13,990,359 | -0.88(-1.96%) |
May 09, 2007 | 45.03 | 45.06 | 44.45 | 44.94 | 13,149,294 | -0.17(-0.37%) |
May 08, 2007 | 44.84 | 45.18 | 44.44 | 45.10 | 12,455,624 | +0.26(+0.59%) |
May 07, 2007 | 44.51 | 44.91 | 44.24 | 44.84 | 12,952,993 | +0.16(+0.35%) |
May 04, 2007 | 44.96 | 45.27 | 44.40 | 44.68 | 13,752,969 | -0.15(-0.33%) |
May 03, 2007 | 44.31 | 45.00 | 44.19 | 44.83 | 12,633,011 | +0.52(+1.17%) |
May 02, 2007 | 44.22 | 44.50 | 43.99 | 44.31 | 11,382,937 | +0.16(+0.37%) |