Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 49.04 | 49.14 | 47.98 | 48.09 | 4,739,387 | -0.54(-1.10%) |
Jul 30, 2007 | 48.16 | 48.79 | 48.04 | 48.63 | 2,518,690 | +0.73(+1.51%) |
Jul 27, 2007 | 48.89 | 49.07 | 47.50 | 47.90 | 2,430,729 | -1.05(-2.14%) |
Jul 26, 2007 | 49.29 | 49.57 | 48.24 | 48.95 | 3,877,790 | -0.91(-1.83%) |
Jul 25, 2007 | 50.16 | 50.16 | 49.48 | 49.87 | 3,916,216 | -0.08(-0.16%) |
Jul 24, 2007 | 50.33 | 50.53 | 49.69 | 49.95 | 2,966,494 | -0.83(-1.64%) |
Jul 23, 2007 | 50.73 | 50.90 | 50.60 | 50.78 | 2,006,686 | +0.33(+0.65%) |
Jul 20, 2007 | 50.80 | 50.82 | 50.20 | 50.45 | 1,439,277 | -0.39(-0.76%) |
Jul 19, 2007 | 50.82 | 51.00 | 50.79 | 50.84 | 2,348,328 | +0.30(+0.60%) |
Jul 18, 2007 | 50.50 | 50.64 | 50.22 | 50.53 | 2,060,385 | -0.17(-0.34%) |
Jul 17, 2007 | 50.58 | 50.84 | 50.54 | 50.71 | 1,931,472 | +0.06(+0.11%) |
Jul 16, 2007 | 50.67 | 50.83 | 50.52 | 50.65 | 1,071,868 | -0.02(-0.05%) |
Jul 13, 2007 | 50.52 | 50.75 | 50.46 | 50.67 | 1,465,792 | +0.11(+0.21%) |
Jul 12, 2007 | 49.91 | 50.59 | 49.86 | 50.57 | 1,644,165 | +0.87(+1.76%) |
Jul 11, 2007 | 49.36 | 49.71 | 49.26 | 49.69 | 1,298,747 | +0.32(+0.65%) |
Jul 10, 2007 | 49.73 | 49.87 | 49.37 | 49.37 | 1,166,799 | -0.63(-1.25%) |
Jul 09, 2007 | 50.05 | 50.08 | 49.83 | 50.00 | 1,084,898 | +0.05(+0.10%) |
Jul 06, 2007 | 49.70 | 50.01 | 49.58 | 49.95 | 1,432,016 | +0.26(+0.51%) |
Jul 05, 2007 | 49.52 | 49.72 | 49.42 | 49.69 | 1,691,915 | +0.16(+0.32%) |
Jul 03, 2007 | 49.49 | 49.54 | 49.40 | 49.54 | 542,267 | +0.19(+0.38%) |
Jul 02, 2007 | 49.06 | 49.40 | 49.00 | 49.35 | 1,795,682 | +0.56(+1.15%) |
Jun 29, 2007 | 49.09 | 49.24 | 48.51 | 48.79 | 2,644,577 | -0.15(-0.30%) |
Jun 28, 2007 | 49.02 | 49.29 | 48.79 | 48.93 | 3,080,492 | -0.12(-0.25%) |
Jun 27, 2007 | 48.21 | 49.08 | 48.21 | 49.06 | 1,751,224 | +0.69(+1.43%) |
Jun 26, 2007 | 49.02 | 48.98 | 48.37 | 48.37 | 3,557,506 | -0.41(-0.84%) |
Jun 25, 2007 | 49.02 | 49.23 | 48.55 | 48.78 | 1,233,906 | -0.19(-0.39%) |
Jun 22, 2007 | 49.42 | 49.45 | 48.86 | 48.97 | 2,999,340 | -0.58(-1.16%) |
Jun 21, 2007 | 49.16 | 49.54 | 48.94 | 49.54 | 1,768,558 | +0.26(+0.54%) |
Jun 20, 2007 | 49.91 | 49.93 | 49.19 | 49.28 | 1,778,753 | -0.47(-0.94%) |
Jun 19, 2007 | 49.62 | 49.79 | 49.45 | 49.75 | 1,032,589 | +0.03(+0.07%) |
Jun 18, 2007 | 49.92 | 49.92 | 49.58 | 49.72 | 1,397,054 | -0.04(-0.08%) |
Jun 15, 2007 | 49.88 | 49.91 | 49.69 | 49.76 | 2,041,755 | +0.34(+0.68%) |
Jun 14, 2007 | 49.20 | 49.50 | 49.18 | 49.42 | 862,918 | +0.25(+0.50%) |
Jun 13, 2007 | 48.72 | 49.18 | 48.60 | 49.17 | 1,778,510 | +0.71(+1.46%) |
Jun 12, 2007 | 48.74 | 49.01 | 48.46 | 48.46 | 1,326,054 | -0.50(-1.03%) |
Jun 11, 2007 | 48.89 | 49.13 | 48.79 | 48.97 | 1,118,517 | +0.09(+0.19%) |
Jun 08, 2007 | 48.37 | 49.55 | 48.30 | 48.88 | 1,644,364 | +0.68(+1.40%) |
Jun 07, 2007 | 49.10 | 49.27 | 48.20 | 48.20 | 2,763,199 | -1.07(-2.17%) |
Jun 06, 2007 | 49.57 | 49.59 | 49.16 | 49.27 | 1,980,062 | -0.54(-1.09%) |
Jun 05, 2007 | 49.83 | 49.89 | 49.54 | 49.82 | 1,233,815 | -0.16(-0.31%) |
Jun 04, 2007 | 49.73 | 50.03 | 49.68 | 49.97 | 1,367,107 | +0.04(+0.08%) |
Jun 01, 2007 | 49.87 | 50.01 | 49.74 | 49.93 | 1,114,755 | +0.20(+0.40%) |
May 31, 2007 | 49.67 | 49.75 | 49.53 | 49.73 | 1,707,389 | +0.30(+0.60%) |
May 30, 2007 | 48.86 | 49.51 | 48.84 | 49.44 | 2,071,606 | +0.30(+0.60%) |
May 29, 2007 | 49.00 | 49.21 | 48.87 | 49.14 | 1,723,045 | +0.20(+0.40%) |
May 25, 2007 | 48.85 | 48.98 | 48.76 | 48.94 | 1,035,138 | +0.28(+0.58%) |
May 24, 2007 | 49.21 | 49.41 | 48.60 | 48.66 | 1,237,677 | -0.58(-1.17%) |
May 23, 2007 | 49.36 | 49.53 | 49.11 | 49.24 | 1,654,473 | +0.07(+0.13%) |
May 22, 2007 | 49.10 | 49.33 | 49.07 | 49.17 | 2,507,318 | +0.03(+0.07%) |
May 21, 2007 | 49.02 | 49.33 | 49.02 | 49.14 | 4,942,628 | +0.07(+0.13%) |
May 18, 2007 | 48.93 | 49.09 | 48.79 | 49.07 | 3,629,460 | +0.35(+0.73%) |
May 17, 2007 | 48.73 | 48.87 | 48.63 | 48.72 | 902,241 | +0.01(+0.02%) |
May 16, 2007 | 48.56 | 48.84 | 48.32 | 48.71 | 2,133,144 | +0.28(+0.58%) |
May 15, 2007 | 48.62 | 48.85 | 48.34 | 48.43 | 1,388,671 | -0.17(-0.36%) |
May 14, 2007 | 48.74 | 48.88 | 48.42 | 48.60 | 2,830,245 | -0.10(-0.20%) |
May 11, 2007 | 48.42 | 48.74 | 48.36 | 48.70 | 1,327,011 | +0.37(+0.77%) |
May 10, 2007 | 48.75 | 48.88 | 48.26 | 48.33 | 911,693 | -0.61(-1.25%) |
May 09, 2007 | 48.73 | 49.02 | 48.65 | 48.94 | 953,199 | +0.16(+0.32%) |
May 08, 2007 | 48.71 | 48.81 | 48.53 | 48.79 | 1,277,455 | -0.06(-0.12%) |
May 07, 2007 | 48.89 | 48.94 | 48.79 | 48.84 | 1,120,664 | -0.05(-0.10%) |
May 04, 2007 | 48.84 | 48.89 | 48.61 | 48.89 | 1,021,241 | +0.26(+0.53%) |
May 03, 2007 | 48.60 | 48.72 | 48.51 | 48.64 | 4,943,364 | +0.15(+0.31%) |
May 02, 2007 | 48.20 | 48.62 | 48.14 | 48.49 | 1,341,630 | +0.38(+0.79%) |