Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 47.90 | 48.44 | 46.36 | 46.41 | 1,666,630 | -1.01(-2.13%) |
Jul 30, 2007 | 47.00 | 47.75 | 46.44 | 47.42 | 1,447,482 | +0.85(+1.83%) |
Jul 27, 2007 | 46.69 | 47.46 | 46.26 | 46.57 | 607,665 | -0.19(-0.41%) |
Jul 26, 2007 | 46.94 | 47.30 | 45.49 | 46.76 | 1,160,601 | -1.46(-3.04%) |
Jul 25, 2007 | 48.12 | 48.78 | 47.53 | 48.22 | 1,140,601 | +0.32(+0.66%) |
Jul 24, 2007 | 49.04 | 49.10 | 47.70 | 47.91 | 1,721,107 | -1.78(-3.58%) |
Jul 23, 2007 | 49.70 | 50.16 | 49.60 | 49.69 | 1,115,173 | +0.07(+0.14%) |
Jul 20, 2007 | 50.68 | 50.78 | 49.27 | 49.62 | 2,565,638 | -1.12(-2.21%) |
Jul 19, 2007 | 51.45 | 51.53 | 50.52 | 50.74 | 1,304,937 | -0.13(-0.25%) |
Jul 18, 2007 | 51.62 | 51.62 | 50.44 | 50.87 | 1,554,332 | -0.96(-1.86%) |
Jul 17, 2007 | 51.90 | 52.22 | 51.68 | 51.83 | 237,552 | +0.20(+0.39%) |
Jul 16, 2007 | 51.58 | 52.13 | 51.50 | 51.63 | 207,318 | -0.02(-0.04%) |
Jul 13, 2007 | 51.26 | 51.78 | 51.26 | 51.65 | 610,252 | +0.31(+0.60%) |
Jul 12, 2007 | 50.32 | 51.34 | 50.32 | 51.34 | 489,177 | +1.11(+2.21%) |
Jul 11, 2007 | 49.70 | 50.30 | 49.49 | 50.23 | 2,296,826 | +0.45(+0.91%) |
Jul 10, 2007 | 50.77 | 50.77 | 49.68 | 49.77 | 2,297,921 | -1.32(-2.58%) |
Jul 09, 2007 | 51.35 | 51.50 | 50.88 | 51.10 | 525,123 | -0.04(-0.08%) |
Jul 06, 2007 | 50.59 | 51.17 | 50.59 | 51.14 | 429,454 | +0.60(+1.19%) |
Jul 05, 2007 | 50.56 | 50.69 | 50.38 | 50.54 | 1,260,770 | -0.12(-0.24%) |
Jul 03, 2007 | 50.23 | 50.82 | 50.23 | 50.66 | 2,181,861 | +0.66(+1.32%) |
Jul 02, 2007 | 49.61 | 50.00 | 49.57 | 50.00 | 770,200 | +0.69(+1.40%) |
Jun 29, 2007 | 50.03 | 50.38 | 48.86 | 49.31 | 1,522,008 | -0.75(-1.50%) |
Jun 28, 2007 | 49.88 | 50.43 | 49.83 | 50.06 | 781,206 | +0.08(+0.16%) |
Jun 27, 2007 | 48.87 | 50.04 | 48.81 | 49.98 | 3,035,518 | +0.98(+2.01%) |
Jun 26, 2007 | 49.80 | 49.88 | 48.99 | 48.99 | 858,115 | -0.42(-0.86%) |
Jun 25, 2007 | 50.04 | 50.60 | 49.21 | 49.42 | 1,408,318 | -0.81(-1.61%) |
Jun 22, 2007 | 50.95 | 50.99 | 50.03 | 50.23 | 1,848,312 | -1.81(-3.48%) |
Jun 21, 2007 | 51.07 | 52.04 | 50.28 | 52.04 | 1,536,498 | +0.90(+1.77%) |
Jun 20, 2007 | 52.01 | 52.22 | 51.13 | 51.13 | 937,113 | -0.57(-1.10%) |
Jun 19, 2007 | 51.68 | 51.83 | 51.48 | 51.70 | 622,513 | -0.05(-0.10%) |
Jun 18, 2007 | 51.87 | 52.03 | 51.53 | 51.75 | 381,477 | -0.09(-0.18%) |
Jun 15, 2007 | 51.99 | 52.34 | 51.78 | 51.84 | 874,277 | +0.29(+0.57%) |
Jun 14, 2007 | 51.25 | 51.76 | 51.25 | 51.55 | 657,484 | +0.19(+0.38%) |
Jun 13, 2007 | 50.73 | 51.35 | 50.73 | 51.35 | 282,973 | +0.76(+1.50%) |
Jun 12, 2007 | 51.05 | 51.43 | 50.59 | 50.59 | 663,475 | -0.49(-0.96%) |
Jun 11, 2007 | 50.88 | 51.30 | 50.63 | 51.08 | 417,981 | +0.32(+0.62%) |
Jun 08, 2007 | 49.91 | 50.80 | 49.82 | 50.77 | 386,214 | +0.82(+1.64%) |
Jun 07, 2007 | 50.93 | 51.07 | 49.95 | 49.95 | 599,385 | -1.03(-2.01%) |
Jun 06, 2007 | 51.30 | 51.30 | 50.95 | 50.97 | 112,018 | -0.39(-0.77%) |
Jun 05, 2007 | 51.46 | 51.56 | 51.23 | 51.37 | 161,062 | -0.36(-0.69%) |
Jun 04, 2007 | 51.45 | 51.73 | 51.43 | 51.73 | 655,673 | +0.06(+0.11%) |
Jun 01, 2007 | 51.68 | 51.82 | 51.55 | 51.67 | 311,813 | +0.22(+0.42%) |
May 31, 2007 | 51.72 | 51.90 | 51.35 | 51.45 | 451,419 | +0.64(+1.26%) |
May 30, 2007 | 49.80 | 50.82 | 49.80 | 50.82 | 376,601 | +0.66(+1.32%) |
May 29, 2007 | 50.11 | 50.30 | 49.90 | 50.16 | 552,710 | +0.33(+0.66%) |
May 25, 2007 | 49.96 | 49.96 | 49.62 | 49.83 | 768,528 | +0.00(+0.00%) |
May 24, 2007 | 50.51 | 50.94 | 49.73 | 49.83 | 928,614 | -0.90(-1.77%) |
May 23, 2007 | 50.67 | 51.10 | 50.60 | 50.72 | 183,215 | +0.19(+0.38%) |
May 22, 2007 | 50.31 | 50.65 | 50.23 | 50.53 | 448,633 | +0.26(+0.51%) |
May 21, 2007 | 49.75 | 50.51 | 49.70 | 50.27 | 1,072,261 | +0.43(+0.86%) |
May 18, 2007 | 49.57 | 49.93 | 49.56 | 49.84 | 338,564 | +0.43(+0.87%) |
May 17, 2007 | 49.09 | 49.54 | 49.06 | 49.41 | 192,132 | +0.11(+0.22%) |
May 16, 2007 | 49.31 | 49.38 | 48.91 | 49.30 | 232,258 | +0.37(+0.75%) |
May 15, 2007 | 49.72 | 49.94 | 48.91 | 48.94 | 2,345,431 | -0.62(-1.25%) |
May 14, 2007 | 50.13 | 50.21 | 49.45 | 49.55 | 428,430 | -0.50(-0.99%) |
May 11, 2007 | 49.67 | 50.06 | 49.60 | 50.05 | 719,206 | +0.52(+1.04%) |
May 10, 2007 | 50.07 | 50.11 | 49.34 | 49.53 | 188,091 | -0.69(-1.37%) |
May 09, 2007 | 49.72 | 50.26 | 49.64 | 50.22 | 111,183 | +0.40(+0.81%) |
May 08, 2007 | 49.71 | 49.90 | 49.50 | 49.82 | 345,670 | -0.31(-0.62%) |
May 07, 2007 | 50.69 | 50.69 | 50.07 | 50.13 | 61,164 | -0.47(-0.94%) |
May 04, 2007 | 50.23 | 50.60 | 50.20 | 50.60 | 300,667 | +0.57(+1.15%) |
May 03, 2007 | 49.79 | 50.11 | 49.63 | 50.03 | 321,706 | +0.47(+0.94%) |
May 02, 2007 | 49.26 | 49.81 | 49.25 | 49.56 | 351,940 | +0.39(+0.80%) |