Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 47.49 | 48.91 | 47.07 | 47.30 | 3,191,790 | +0.60(+1.28%) |
Jul 30, 2007 | 46.97 | 47.36 | 46.10 | 46.70 | 2,987,655 | +0.57(+1.24%) |
Jul 27, 2007 | 46.88 | 47.48 | 45.67 | 46.13 | 3,456,941 | -0.33(-0.71%) |
Jul 26, 2007 | 48.02 | 48.32 | 45.53 | 46.46 | 3,821,764 | -2.84(-5.76%) |
Jul 25, 2007 | 50.50 | 50.87 | 48.25 | 49.30 | 111,922 | -0.08(-0.16%) |
Jul 24, 2007 | 51.60 | 51.60 | 49.38 | 49.38 | 27,633 | -2.62(-5.04%) |
Jul 23, 2007 | 52.22 | 52.51 | 51.19 | 52.00 | 1,928,060 | -0.22(-0.42%) |
Jul 20, 2007 | 51.54 | 52.52 | 51.06 | 52.22 | 2,051,372 | +0.44(+0.85%) |
Jul 19, 2007 | 51.75 | 51.88 | 50.95 | 51.78 | 2,585,568 | +1.02(+2.01%) |
Jul 18, 2007 | 50.47 | 51.00 | 50.12 | 50.76 | 3,754,724 | +0.06(+0.12%) |
Jul 17, 2007 | 51.20 | 52.14 | 50.58 | 50.70 | 2,039,665 | -0.27(-0.53%) |
Jul 16, 2007 | 52.15 | 53.03 | 50.59 | 50.97 | 2,018,502 | -1.12(-2.15%) |
Jul 13, 2007 | 51.75 | 53.35 | 51.37 | 52.09 | 2,195,769 | +0.15(+0.29%) |
Jul 12, 2007 | 49.74 | 51.96 | 49.60 | 51.94 | 4,323,356 | +3.03(+6.20%) |
Jul 11, 2007 | 47.76 | 49.15 | 47.65 | 48.91 | 3,868,966 | +1.46(+3.08%) |
Jul 10, 2007 | 47.05 | 48.34 | 47.02 | 47.45 | 3,693,392 | +0.11(+0.23%) |
Jul 09, 2007 | 47.45 | 47.50 | 47.02 | 47.34 | 1,931,408 | +0.40(+0.85%) |
Jul 06, 2007 | 46.71 | 47.43 | 46.71 | 46.94 | 1,831,916 | +0.23(+0.49%) |
Jul 05, 2007 | 47.20 | 47.20 | 46.00 | 46.71 | 2,095,142 | +0.91(+1.99%) |
Jul 03, 2007 | 45.26 | 46.65 | 44.75 | 45.80 | 3,392,298 | +0.60(+1.33%) |
Jul 02, 2007 | 45.49 | 46.12 | 44.64 | 45.20 | 2,189,682 | +0.00(+0.00%) |
Jun 29, 2007 | 45.49 | 46.12 | 44.64 | 45.20 | 2,189,682 | +0.36(+0.80%) |
Jun 28, 2007 | 46.66 | 47.48 | 44.63 | 44.84 | 2,417,157 | -1.10(-2.39%) |
Jun 27, 2007 | 45.30 | 46.66 | 44.80 | 45.94 | 3,768,362 | +0.64(+1.41%) |
Jun 26, 2007 | 47.29 | 47.48 | 44.86 | 45.30 | 2,893,492 | -1.33(-2.85%) |
Jun 25, 2007 | 47.65 | 47.94 | 46.56 | 46.63 | 2,284,230 | -1.57(-3.26%) |
Jun 22, 2007 | 48.52 | 48.60 | 47.15 | 48.20 | 1,369,031 | -0.40(-0.82%) |
Jun 21, 2007 | 48.02 | 48.84 | 47.25 | 48.60 | 2,269,765 | +0.73(+1.52%) |
Jun 20, 2007 | 49.13 | 49.13 | 47.57 | 47.87 | 2,475,940 | -1.36(-2.76%) |
Jun 19, 2007 | 49.30 | 49.68 | 48.85 | 49.23 | 2,527,047 | -0.56(-1.12%) |
Jun 18, 2007 | 49.70 | 50.01 | 48.82 | 49.79 | 2,404,120 | +0.18(+0.36%) |
Jun 15, 2007 | 49.10 | 49.95 | 49.00 | 49.61 | 2,924,333 | +0.61(+1.24%) |
Jun 14, 2007 | 48.10 | 49.17 | 48.05 | 49.00 | 3,653,034 | +1.15(+2.40%) |
Jun 13, 2007 | 46.54 | 47.96 | 46.54 | 47.85 | 3,664,713 | +1.86(+4.04%) |
Jun 12, 2007 | 46.00 | 46.84 | 45.79 | 45.99 | 2,295,560 | -0.54(-1.16%) |
Jun 11, 2007 | 46.00 | 46.97 | 45.55 | 46.53 | 1,878,250 | +1.23(+2.72%) |
Jun 08, 2007 | 44.00 | 45.80 | 43.70 | 45.30 | 3,187,184 | +0.82(+1.84%) |
Jun 07, 2007 | 45.38 | 45.60 | 43.90 | 44.48 | 2,384,178 | -0.87(-1.92%) |
Jun 06, 2007 | 45.60 | 45.97 | 45.01 | 45.35 | 2,585,859 | -0.94(-2.03%) |
Jun 05, 2007 | 45.06 | 46.47 | 44.60 | 46.29 | 3,104,968 | +1.26(+2.80%) |
Jun 04, 2007 | 45.10 | 45.10 | 44.24 | 45.03 | 2,655,585 | -0.24(-0.53%) |
Jun 01, 2007 | 45.43 | 45.85 | 45.08 | 45.27 | 1,778,799 | +0.07(+0.15%) |
May 31, 2007 | 44.99 | 45.65 | 44.80 | 45.20 | 2,546,803 | +0.60(+1.35%) |
May 30, 2007 | 42.89 | 44.97 | 42.06 | 44.60 | 2,098,651 | +1.04(+2.39%) |
May 29, 2007 | 44.50 | 44.50 | 43.50 | 43.56 | 1,767,190 | +0.40(+0.93%) |
May 25, 2007 | 42.60 | 43.28 | 42.36 | 43.16 | 2,680,628 | +1.48(+3.55%) |
May 24, 2007 | 43.40 | 43.50 | 41.55 | 41.68 | 3,419,959 | -1.72(-3.96%) |
May 23, 2007 | 44.05 | 44.20 | 43.17 | 43.40 | 1,905,098 | -0.30(-0.69%) |
May 22, 2007 | 45.63 | 45.63 | 43.50 | 43.70 | 2,323,844 | -1.30(-2.89%) |
May 21, 2007 | 44.66 | 45.08 | 44.06 | 45.00 | 1,322,227 | +0.00(+0.00%) |
May 18, 2007 | 44.66 | 45.08 | 44.06 | 45.00 | 1,322,227 | +0.42(+0.94%) |
May 17, 2007 | 44.50 | 44.61 | 43.38 | 44.58 | 6,398,471 | -0.42(-0.93%) |
May 16, 2007 | 45.36 | 45.36 | 44.18 | 45.00 | 1,891,142 | -0.36(-0.79%) |
May 15, 2007 | 45.49 | 45.88 | 44.76 | 45.36 | 2,484,948 | +0.23(+0.51%) |
May 14, 2007 | 47.26 | 48.64 | 44.95 | 45.13 | 2,645,319 | -2.13(-4.51%) |
May 11, 2007 | 46.00 | 47.49 | 45.82 | 47.26 | 2,751,647 | +1.46(+3.19%) |
May 10, 2007 | 45.50 | 46.35 | 45.36 | 45.80 | 1,913,056 | -0.03(-0.07%) |
May 09, 2007 | 45.00 | 46.39 | 44.92 | 45.83 | 2,218,165 | +1.08(+2.41%) |
May 08, 2007 | 45.20 | 45.20 | 44.23 | 44.75 | 2,502,818 | -0.45(-1.00%) |
May 07, 2007 | 46.14 | 46.34 | 45.12 | 45.20 | 2,478,842 | -0.24(-0.53%) |
May 04, 2007 | 44.99 | 45.45 | 44.54 | 45.44 | 2,924,210 | +1.08(+2.43%) |
May 03, 2007 | 43.85 | 44.50 | 42.79 | 44.36 | 3,298,456 | -42.67(-49.03%) |
May 02, 2007 | 84.27 | 87.34 | 84.25 | 87.03 | 935,613 | +2.38(+2.81%) |