Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 59.86 | 60.24 | 57.96 | 58.16 | 1,289,240 | -1.21(-2.04%) |
Jul 30, 2007 | 58.35 | 59.75 | 58.05 | 59.37 | 1,308,269 | +0.75(+1.28%) |
Jul 27, 2007 | 56.87 | 60.15 | 56.10 | 58.62 | 2,346,371 | +1.44(+2.52%) |
Jul 26, 2007 | 58.29 | 58.32 | 56.33 | 57.18 | 1,863,912 | -1.20(-2.06%) |
Jul 25, 2007 | 56.85 | 59.21 | 55.52 | 58.38 | 6,255,125 | +8.70(+17.51%) |
Jul 24, 2007 | 51.05 | 51.31 | 49.52 | 49.68 | 1,173,368 | -1.14(-2.24%) |
Jul 23, 2007 | 50.69 | 51.48 | 50.38 | 50.82 | 856,520 | +0.32(+0.63%) |
Jul 20, 2007 | 51.18 | 51.29 | 49.95 | 50.50 | 820,008 | -0.79(-1.54%) |
Jul 19, 2007 | 50.94 | 51.98 | 50.48 | 51.29 | 1,663,923 | +0.44(+0.87%) |
Jul 18, 2007 | 50.08 | 50.90 | 49.09 | 50.85 | 1,421,630 | +0.88(+1.76%) |
Jul 17, 2007 | 49.91 | 50.59 | 49.07 | 49.97 | 654,224 | +0.40(+0.81%) |
Jul 16, 2007 | 50.22 | 50.81 | 49.25 | 49.57 | 758,864 | -0.48(-0.96%) |
Jul 13, 2007 | 48.73 | 50.20 | 47.88 | 50.05 | 785,604 | +1.27(+2.60%) |
Jul 12, 2007 | 47.85 | 48.84 | 47.58 | 48.78 | 425,652 | +1.12(+2.35%) |
Jul 11, 2007 | 48.02 | 48.23 | 47.41 | 47.66 | 414,231 | -0.29(-0.60%) |
Jul 10, 2007 | 46.99 | 48.31 | 46.64 | 47.95 | 1,004,755 | +1.11(+2.37%) |
Jul 09, 2007 | 46.50 | 46.85 | 46.31 | 46.84 | 508,258 | +0.65(+1.41%) |
Jul 06, 2007 | 45.85 | 46.29 | 45.44 | 46.19 | 257,527 | +0.26(+0.57%) |
Jul 05, 2007 | 46.82 | 46.82 | 45.60 | 45.93 | 392,269 | -0.75(-1.61%) |
Jul 03, 2007 | 46.31 | 46.92 | 46.31 | 46.68 | 249,325 | +0.30(+0.65%) |
Jul 02, 2007 | 45.27 | 46.47 | 45.27 | 46.38 | 450,774 | +1.32(+2.93%) |
Jun 29, 2007 | 45.55 | 45.85 | 44.82 | 45.06 | 548,999 | -0.40(-0.88%) |
Jun 28, 2007 | 45.61 | 45.63 | 44.78 | 45.46 | 641,633 | -0.29(-0.63%) |
Jun 27, 2007 | 43.72 | 45.78 | 43.49 | 45.75 | 1,091,631 | +1.75(+3.98%) |
Jun 26, 2007 | 44.67 | 44.87 | 43.71 | 44.00 | 519,129 | -0.64(-1.43%) |
Jun 25, 2007 | 45.28 | 45.28 | 44.13 | 44.64 | 767,493 | -0.69(-1.52%) |
Jun 22, 2007 | 46.25 | 46.33 | 45.02 | 45.33 | 708,866 | -1.00(-2.16%) |
Jun 21, 2007 | 46.56 | 46.74 | 46.02 | 46.33 | 452,077 | -0.37(-0.79%) |
Jun 20, 2007 | 48.36 | 48.49 | 46.63 | 46.70 | 581,800 | -1.58(-3.27%) |
Jun 19, 2007 | 47.34 | 48.33 | 46.98 | 48.28 | 458,100 | +0.68(+1.43%) |
Jun 18, 2007 | 48.70 | 48.78 | 47.40 | 47.60 | 315,000 | -0.93(-1.92%) |
Jun 15, 2007 | 47.97 | 48.75 | 47.50 | 48.53 | 663,800 | +0.87(+1.83%) |
Jun 14, 2007 | 46.91 | 47.84 | 46.91 | 47.66 | 358,400 | +0.76(+1.62%) |
Jun 13, 2007 | 46.48 | 47.02 | 46.11 | 46.90 | 418,600 | +0.49(+1.06%) |
Jun 12, 2007 | 46.82 | 47.04 | 45.39 | 46.41 | 1,032,500 | -0.64(-1.36%) |
Jun 11, 2007 | 47.90 | 47.90 | 46.91 | 47.05 | 573,569 | -0.87(-1.82%) |
Jun 08, 2007 | 47.54 | 48.50 | 47.13 | 47.92 | 407,934 | +0.35(+0.74%) |
Jun 07, 2007 | 49.38 | 49.38 | 47.52 | 47.57 | 763,921 | -1.79(-3.63%) |
Jun 06, 2007 | 49.71 | 50.09 | 49.33 | 49.36 | 416,121 | -0.64(-1.28%) |
Jun 05, 2007 | 50.00 | 50.36 | 49.68 | 50.00 | 463,331 | -0.13(-0.26%) |
Jun 04, 2007 | 48.96 | 50.22 | 48.63 | 50.13 | 719,484 | +0.92(+1.87%) |
Jun 01, 2007 | 48.60 | 49.39 | 48.13 | 49.21 | 829,335 | +0.64(+1.32%) |
May 31, 2007 | 48.44 | 48.57 | 47.75 | 48.57 | 854,240 | +0.13(+0.27%) |
May 30, 2007 | 47.02 | 48.46 | 46.73 | 48.44 | 827,017 | +1.27(+2.69%) |
May 29, 2007 | 47.26 | 48.13 | 47.02 | 47.17 | 566,540 | -0.17(-0.36%) |
May 25, 2007 | 47.03 | 47.47 | 46.81 | 47.34 | 229,757 | +0.36(+0.77%) |
May 24, 2007 | 47.20 | 47.77 | 46.61 | 46.98 | 474,258 | -0.31(-0.66%) |
May 23, 2007 | 47.49 | 48.50 | 47.04 | 47.29 | 475,515 | -0.18(-0.38%) |
May 22, 2007 | 47.64 | 48.36 | 47.24 | 47.47 | 421,273 | -0.24(-0.50%) |
May 21, 2007 | 47.15 | 47.97 | 46.68 | 47.71 | 473,031 | +0.46(+0.97%) |
May 18, 2007 | 46.52 | 47.33 | 45.73 | 47.25 | 639,641 | +0.89(+1.92%) |
May 17, 2007 | 46.67 | 46.97 | 46.19 | 46.36 | 335,291 | -0.34(-0.73%) |
May 16, 2007 | 46.54 | 46.90 | 45.98 | 46.70 | 525,653 | +0.32(+0.69%) |
May 15, 2007 | 46.63 | 47.31 | 46.02 | 46.38 | 521,990 | -0.31(-0.66%) |
May 14, 2007 | 46.93 | 47.39 | 46.51 | 46.69 | 507,660 | -0.36(-0.77%) |
May 11, 2007 | 46.27 | 47.14 | 46.01 | 47.05 | 756,994 | +0.81(+1.75%) |
May 10, 2007 | 47.89 | 48.39 | 46.18 | 46.24 | 1,065,898 | -1.95(-4.05%) |
May 09, 2007 | 47.05 | 48.32 | 47.03 | 48.19 | 1,116,080 | +0.82(+1.73%) |
May 08, 2007 | 46.05 | 47.44 | 45.90 | 47.37 | 1,381,235 | +1.32(+2.87%) |
May 07, 2007 | 45.60 | 46.30 | 45.25 | 46.05 | 1,021,462 | +0.16(+0.35%) |
May 04, 2007 | 43.58 | 46.91 | 43.35 | 45.89 | 1,749,566 | +2.53(+5.83%) |
May 03, 2007 | 43.66 | 43.74 | 43.08 | 43.36 | 374,899 | -0.22(-0.50%) |
May 02, 2007 | 42.71 | 43.81 | 42.71 | 43.58 | 732,857 | +0.87(+2.04%) |