Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 50.09 | 50.41 | 49.03 | 49.15 | 58,697,664 | -0.51(-1.02%) |
Jul 30, 2007 | 49.65 | 49.93 | 48.66 | 49.65 | 61,091,816 | +0.24(+0.49%) |
Jul 27, 2007 | 50.75 | 51.09 | 49.35 | 49.41 | 71,115,528 | -1.52(-2.99%) |
Jul 26, 2007 | 52.19 | 52.54 | 49.95 | 50.94 | 78,601,728 | -2.63(-4.91%) |
Jul 25, 2007 | 52.67 | 53.79 | 51.58 | 53.57 | 54,494,096 | +1.13(+2.15%) |
Jul 24, 2007 | 53.41 | 53.62 | 52.44 | 52.44 | 55,159,548 | -1.50(-2.78%) |
Jul 23, 2007 | 53.07 | 54.05 | 52.71 | 53.94 | 42,203,472 | +0.87(+1.63%) |
Jul 20, 2007 | 53.12 | 53.74 | 52.69 | 53.08 | 53,379,008 | -0.20(-0.38%) |
Jul 19, 2007 | 52.85 | 53.54 | 52.65 | 53.28 | 43,723,188 | +0.66(+1.25%) |
Jul 18, 2007 | 51.28 | 52.77 | 51.24 | 52.62 | 53,192,080 | +1.19(+2.31%) |
Jul 17, 2007 | 52.06 | 52.28 | 51.39 | 51.43 | 40,677,296 | -0.35(-0.68%) |
Jul 16, 2007 | 51.57 | 52.09 | 51.22 | 51.78 | 38,812,476 | -0.36(-0.70%) |
Jul 13, 2007 | 51.78 | 52.42 | 51.61 | 52.15 | 39,700,232 | +0.41(+0.79%) |
Jul 12, 2007 | 50.63 | 51.80 | 50.39 | 51.74 | 42,879,316 | +1.35(+2.67%) |
Jul 11, 2007 | 49.88 | 50.45 | 49.59 | 50.39 | 35,167,644 | +0.46(+0.91%) |
Jul 10, 2007 | 50.30 | 50.79 | 49.83 | 49.94 | 45,020,160 | -0.54(-1.07%) |
Jul 09, 2007 | 49.96 | 50.74 | 49.79 | 50.48 | 33,240,594 | +0.57(+1.13%) |
Jul 06, 2007 | 49.39 | 50.20 | 49.29 | 49.91 | 39,829,132 | +0.75(+1.53%) |
Jul 05, 2007 | 49.36 | 49.57 | 48.58 | 49.16 | 31,126,956 | -0.12(-0.23%) |
Jul 03, 2007 | 49.16 | 49.45 | 48.86 | 49.28 | 16,360,026 | +0.31(+0.64%) |
Jul 02, 2007 | 48.56 | 49.07 | 48.56 | 48.97 | 34,829,204 | +0.54(+1.12%) |
Jun 29, 2007 | 48.47 | 49.07 | 47.95 | 48.42 | 42,827,332 | +0.16(+0.33%) |
Jun 28, 2007 | 48.35 | 48.72 | 48.02 | 48.26 | 34,568,600 | +0.07(+0.14%) |
Jun 27, 2007 | 47.05 | 48.22 | 46.68 | 48.19 | 44,751,000 | +0.96(+2.03%) |
Jun 26, 2007 | 47.70 | 47.97 | 47.09 | 47.24 | 46,639,328 | -0.32(-0.67%) |
Jun 25, 2007 | 47.52 | 48.36 | 47.40 | 47.55 | 44,601,472 | -0.09(-0.18%) |
Jun 22, 2007 | 48.60 | 48.61 | 47.40 | 47.64 | 67,888,112 | -1.03(-2.11%) |
Jun 21, 2007 | 48.09 | 48.89 | 47.99 | 48.67 | 55,446,640 | +0.85(+1.79%) |
Jun 20, 2007 | 49.58 | 49.61 | 47.78 | 47.81 | 48,482,812 | -1.74(-3.52%) |
Jun 19, 2007 | 49.76 | 49.90 | 49.48 | 49.56 | 33,830,936 | -0.30(-0.60%) |
Jun 18, 2007 | 49.70 | 49.98 | 49.57 | 49.86 | 30,748,374 | +0.24(+0.49%) |
Jun 15, 2007 | 49.11 | 49.91 | 49.09 | 49.61 | 52,202,120 | +0.68(+1.38%) |
Jun 14, 2007 | 48.18 | 49.05 | 48.18 | 48.94 | 33,950,284 | +0.82(+1.70%) |
Jun 13, 2007 | 47.52 | 48.21 | 47.48 | 48.12 | 47,012,896 | +0.78(+1.65%) |
Jun 12, 2007 | 47.78 | 48.10 | 47.31 | 47.34 | 37,743,728 | -0.61(-1.28%) |
Jun 11, 2007 | 47.73 | 48.41 | 47.54 | 47.95 | 28,726,262 | +0.22(+0.46%) |
Jun 08, 2007 | 47.23 | 47.75 | 46.90 | 47.73 | 40,527,528 | +0.42(+0.88%) |
Jun 07, 2007 | 48.24 | 48.77 | 47.20 | 47.32 | 50,634,796 | -0.96(-1.99%) |
Jun 06, 2007 | 48.41 | 48.70 | 47.95 | 48.27 | 37,028,704 | -0.37(-0.76%) |
Jun 05, 2007 | 48.46 | 48.84 | 48.29 | 48.64 | 36,794,340 | +0.02(+0.05%) |
Jun 04, 2007 | 48.53 | 48.75 | 48.38 | 48.62 | 28,541,440 | +0.00(+0.00%) |
Jun 01, 2007 | 48.13 | 48.63 | 48.19 | 48.62 | 35,309,252 | +0.61(+1.26%) |
May 31, 2007 | 48.48 | 48.64 | 47.99 | 48.02 | 36,572,840 | -0.48(-0.99%) |
May 30, 2007 | 47.70 | 48.55 | 47.32 | 48.49 | 45,840,108 | +0.80(+1.67%) |
May 29, 2007 | 48.15 | 48.08 | 47.29 | 47.70 | 33,340,488 | -0.51(-1.07%) |
May 25, 2007 | 47.50 | 48.31 | 47.72 | 48.21 | 30,902,600 | +0.71(+1.49%) |
May 24, 2007 | 47.95 | 48.40 | 47.28 | 47.50 | 38,066,832 | -0.41(-0.86%) |
May 23, 2007 | 47.99 | 48.27 | 47.74 | 47.91 | 34,445,920 | +0.13(+0.27%) |
May 22, 2007 | 48.26 | 48.58 | 47.76 | 47.78 | 33,059,566 | -0.47(-0.98%) |
May 21, 2007 | 48.07 | 48.68 | 48.09 | 48.26 | 43,471,548 | +0.19(+0.40%) |
May 18, 2007 | 47.41 | 48.11 | 47.39 | 48.07 | 43,321,284 | +0.84(+1.78%) |
May 17, 2007 | 47.09 | 47.59 | 46.77 | 47.22 | 34,038,944 | +0.20(+0.43%) |
May 16, 2007 | 46.85 | 47.05 | 46.36 | 47.02 | 28,433,356 | +0.18(+0.39%) |
May 15, 2007 | 46.88 | 47.21 | 46.73 | 46.84 | 29,740,514 | -0.07(-0.15%) |
May 14, 2007 | 46.87 | 47.12 | 46.61 | 46.91 | 30,602,464 | +0.01(+0.02%) |
May 11, 2007 | 46.01 | 46.90 | 45.97 | 46.90 | 32,630,116 | +1.06(+2.32%) |
May 10, 2007 | 46.86 | 46.80 | 45.79 | 45.83 | 35,948,808 | -1.17(-2.49%) |
May 09, 2007 | 46.85 | 47.02 | 46.42 | 47.00 | 34,140,072 | +0.02(+0.05%) |
May 08, 2007 | 46.51 | 47.00 | 46.34 | 46.98 | 31,104,800 | +0.32(+0.68%) |
May 07, 2007 | 46.50 | 46.84 | 46.31 | 46.66 | 36,195,724 | +0.16(+0.35%) |
May 04, 2007 | 46.71 | 47.20 | 46.31 | 46.50 | 34,451,788 | -0.08(-0.16%) |
May 03, 2007 | 46.13 | 46.72 | 46.07 | 46.58 | 31,032,058 | +0.50(+1.08%) |
May 02, 2007 | 46.09 | 46.29 | 45.82 | 46.08 | 30,490,184 | +0.09(+0.20%) |