Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 42.17 | 43.49 | 41.67 | 41.73 | 2,054,059 | -0.44(-1.04%) |
Jul 30, 2007 | 41.59 | 42.54 | 41.42 | 42.17 | 1,881,769 | +0.67(+1.62%) |
Jul 27, 2007 | 41.13 | 42.84 | 41.13 | 41.50 | 2,993,714 | -0.64(-1.51%) |
Jul 26, 2007 | 42.13 | 42.95 | 40.98 | 42.13 | 3,392,355 | -0.99(-2.29%) |
Jul 25, 2007 | 43.82 | 44.34 | 42.46 | 43.12 | 2,026,146 | -0.70(-1.60%) |
Jul 24, 2007 | 44.50 | 45.37 | 43.58 | 43.82 | 2,339,434 | -0.71(-1.59%) |
Jul 23, 2007 | 45.65 | 45.84 | 44.53 | 44.53 | 1,103,034 | -0.80(-1.76%) |
Jul 20, 2007 | 45.84 | 46.26 | 44.95 | 45.33 | 1,910,112 | -1.17(-2.52%) |
Jul 19, 2007 | 46.06 | 46.69 | 45.90 | 46.50 | 1,209,877 | +0.71(+1.56%) |
Jul 18, 2007 | 45.59 | 45.87 | 44.80 | 45.79 | 1,854,515 | -0.62(-1.33%) |
Jul 17, 2007 | 47.03 | 47.15 | 46.00 | 46.41 | 1,696,123 | -0.48(-1.02%) |
Jul 16, 2007 | 46.82 | 47.53 | 46.75 | 46.88 | 1,663,806 | +0.00(+0.00%) |
Jul 13, 2007 | 46.14 | 46.91 | 45.56 | 46.88 | 1,461,138 | +0.67(+1.46%) |
Jul 12, 2007 | 45.46 | 46.21 | 45.15 | 46.21 | 1,573,172 | +0.64(+1.40%) |
Jul 11, 2007 | 45.51 | 45.72 | 44.84 | 45.57 | 1,396,471 | -0.21(-0.47%) |
Jul 10, 2007 | 47.19 | 47.43 | 45.71 | 45.79 | 2,072,077 | -2.24(-4.66%) |
Jul 09, 2007 | 48.02 | 48.14 | 47.40 | 48.03 | 1,326,429 | +0.11(+0.24%) |
Jul 06, 2007 | 47.81 | 48.11 | 47.39 | 47.91 | 1,202,806 | +0.10(+0.21%) |
Jul 05, 2007 | 47.75 | 48.88 | 47.63 | 47.81 | 1,682,518 | +0.63(+1.34%) |
Jul 03, 2007 | 46.99 | 47.45 | 46.82 | 47.18 | 1,387,569 | +0.05(+0.10%) |
Jul 02, 2007 | 45.74 | 47.13 | 45.22 | 47.13 | 2,218,162 | +1.40(+3.06%) |
Jun 29, 2007 | 46.65 | 47.13 | 45.44 | 45.74 | 2,627,160 | -0.77(-1.66%) |
Jun 28, 2007 | 47.37 | 47.86 | 46.51 | 46.51 | 1,883,237 | -0.89(-1.87%) |
Jun 27, 2007 | 46.17 | 47.60 | 44.22 | 47.40 | 2,698,354 | +1.23(+2.66%) |
Jun 26, 2007 | 46.35 | 46.54 | 45.78 | 46.17 | 1,753,567 | -0.04(-0.08%) |
Jun 25, 2007 | 46.69 | 47.36 | 45.91 | 46.21 | 3,058,665 | -0.86(-1.82%) |
Jun 22, 2007 | 47.09 | 47.43 | 46.52 | 47.06 | 2,283,241 | -0.26(-0.54%) |
Jun 21, 2007 | 47.58 | 47.63 | 46.28 | 47.32 | 2,641,899 | -0.51(-1.07%) |
Jun 20, 2007 | 49.23 | 49.23 | 47.83 | 47.83 | 2,019,458 | -1.40(-2.84%) |
Jun 19, 2007 | 49.21 | 49.33 | 48.54 | 49.23 | 1,578,882 | +0.02(+0.05%) |
Jun 18, 2007 | 49.21 | 49.59 | 49.11 | 49.21 | 1,958,990 | -0.24(-0.48%) |
Jun 15, 2007 | 49.21 | 49.77 | 49.18 | 49.44 | 1,927,244 | +0.73(+1.49%) |
Jun 14, 2007 | 49.19 | 49.47 | 48.58 | 48.72 | 1,298,211 | -0.47(-0.96%) |
Jun 13, 2007 | 48.30 | 49.48 | 48.12 | 49.19 | 2,241,005 | +0.77(+1.60%) |
Jun 12, 2007 | 48.76 | 49.26 | 48.33 | 48.41 | 1,664,209 | -0.71(-1.44%) |
Jun 11, 2007 | 49.76 | 50.01 | 49.11 | 49.12 | 1,471,552 | -1.04(-2.07%) |
Jun 08, 2007 | 50.00 | 50.41 | 49.50 | 50.16 | 1,504,473 | +0.23(+0.47%) |
Jun 07, 2007 | 51.83 | 51.83 | 48.79 | 49.93 | 2,361,101 | -1.90(-3.66%) |
Jun 06, 2007 | 51.97 | 52.27 | 51.14 | 51.83 | 2,847,360 | -0.69(-1.32%) |
Jun 05, 2007 | 53.43 | 53.99 | 52.43 | 52.52 | 2,590,375 | -0.88(-1.64%) |
Jun 04, 2007 | 53.27 | 53.98 | 53.03 | 53.39 | 1,193,568 | +0.26(+0.48%) |
Jun 01, 2007 | 53.29 | 53.62 | 52.45 | 53.14 | 1,319,359 | -0.15(-0.28%) |
May 31, 2007 | 53.42 | 54.86 | 53.04 | 53.28 | 2,594,358 | +0.06(+0.11%) |
May 30, 2007 | 51.55 | 53.28 | 50.36 | 53.23 | 3,315,175 | +2.57(+5.08%) |
May 29, 2007 | 50.05 | 50.99 | 49.53 | 50.65 | 1,772,825 | +1.49(+3.04%) |
May 25, 2007 | 49.89 | 49.89 | 48.74 | 49.16 | 2,070,520 | +0.29(+0.58%) |
May 24, 2007 | 50.49 | 50.49 | 48.41 | 48.87 | 2,374,203 | -1.32(-2.62%) |
May 23, 2007 | 50.51 | 51.21 | 50.10 | 50.19 | 2,084,128 | -0.45(-0.88%) |
May 22, 2007 | 50.52 | 50.83 | 49.94 | 50.64 | 3,238,221 | +0.26(+0.52%) |
May 21, 2007 | 49.36 | 51.06 | 49.36 | 50.37 | 2,617,922 | +0.85(+1.72%) |
May 18, 2007 | 49.85 | 49.92 | 48.97 | 49.52 | 2,164,519 | -0.33(-0.67%) |
May 17, 2007 | 51.04 | 51.05 | 49.38 | 49.86 | 2,517,854 | -1.45(-2.83%) |
May 16, 2007 | 52.48 | 52.50 | 51.13 | 51.31 | 1,561,243 | -0.92(-1.76%) |
May 15, 2007 | 53.08 | 53.53 | 52.20 | 52.22 | 2,080,262 | -0.73(-1.38%) |
May 14, 2007 | 52.39 | 53.24 | 52.39 | 52.96 | 1,902,217 | +0.58(+1.10%) |
May 11, 2007 | 52.92 | 52.92 | 52.15 | 52.38 | 2,169,818 | +0.05(+0.09%) |
May 10, 2007 | 53.32 | 53.42 | 52.31 | 52.33 | 1,622,890 | -1.14(-2.14%) |
May 09, 2007 | 53.43 | 53.70 | 52.84 | 53.48 | 2,025,001 | -0.14(-0.27%) |
May 08, 2007 | 53.52 | 53.98 | 53.51 | 53.62 | 1,230,352 | -0.18(-0.33%) |
May 07, 2007 | 53.52 | 53.97 | 53.52 | 53.80 | 1,450,030 | +0.28(+0.52%) |
May 04, 2007 | 54.53 | 54.55 | 53.16 | 53.52 | 1,990,400 | -1.07(-1.95%) |
May 03, 2007 | 54.86 | 55.10 | 54.23 | 54.58 | 1,146,369 | +0.02(+0.03%) |
May 02, 2007 | 54.59 | 54.77 | 54.01 | 54.56 | 1,685,601 | +0.04(+0.07%) |