Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 47.27 | 48.54 | 47.34 | 47.41 | 5,476,800 | +0.14(+0.30%) |
Jul 30, 2007 | 46.42 | 47.90 | 46.02 | 47.27 | 4,596,431 | +0.86(+1.85%) |
Jul 27, 2007 | 46.53 | 47.61 | 45.31 | 46.41 | 6,978,440 | -0.55(-1.17%) |
Jul 26, 2007 | 48.12 | 48.24 | 46.25 | 46.96 | 9,787,645 | -2.05(-4.18%) |
Jul 25, 2007 | 49.88 | 50.69 | 48.33 | 49.01 | 5,471,405 | -0.84(-1.69%) |
Jul 24, 2007 | 51.14 | 51.30 | 49.68 | 49.85 | 4,631,726 | -1.33(-2.60%) |
Jul 23, 2007 | 50.90 | 51.30 | 50.65 | 51.18 | 3,157,525 | +0.42(+0.83%) |
Jul 20, 2007 | 50.43 | 51.01 | 49.81 | 50.76 | 4,540,300 | -0.50(-0.98%) |
Jul 19, 2007 | 51.73 | 51.88 | 50.34 | 51.26 | 4,697,100 | +0.21(+0.41%) |
Jul 18, 2007 | 50.21 | 51.27 | 49.53 | 51.05 | 10,899,517 | +2.53(+5.21%) |
Jul 17, 2007 | 48.81 | 49.68 | 48.48 | 48.52 | 4,894,155 | -0.23(-0.47%) |
Jul 16, 2007 | 47.99 | 49.10 | 47.84 | 48.75 | 6,493,760 | +0.52(+1.08%) |
Jul 13, 2007 | 47.91 | 48.50 | 46.13 | 48.23 | 4,457,498 | +0.32(+0.67%) |
Jul 12, 2007 | 47.84 | 47.97 | 46.82 | 47.91 | 4,149,280 | +0.56(+1.18%) |
Jul 11, 2007 | 45.98 | 47.71 | 45.69 | 47.35 | 6,247,100 | +1.52(+3.32%) |
Jul 10, 2007 | 46.61 | 46.66 | 45.70 | 45.83 | 5,272,902 | -0.92(-1.97%) |
Jul 09, 2007 | 46.55 | 47.65 | 46.48 | 46.75 | 4,869,200 | +0.32(+0.69%) |
Jul 06, 2007 | 46.29 | 46.69 | 45.64 | 46.43 | 7,160,270 | +0.32(+0.69%) |
Jul 05, 2007 | 46.35 | 46.56 | 45.91 | 46.11 | 3,524,300 | -0.40(-0.86%) |
Jul 03, 2007 | 46.57 | 46.85 | 46.39 | 46.51 | 1,244,500 | +0.13(+0.28%) |
Jul 02, 2007 | 45.08 | 46.42 | 44.97 | 46.38 | 4,530,815 | +1.30(+2.88%) |
Jun 29, 2007 | 44.44 | 45.49 | 44.44 | 45.08 | 3,571,216 | +0.16(+0.36%) |
Jun 28, 2007 | 44.99 | 45.40 | 44.40 | 44.92 | 3,701,969 | -0.14(-0.31%) |
Jun 27, 2007 | 43.44 | 45.12 | 43.34 | 45.06 | 4,954,300 | +1.20(+2.74%) |
Jun 26, 2007 | 44.68 | 45.21 | 43.81 | 43.86 | 8,472,583 | -0.76(-1.70%) |
Jun 25, 2007 | 44.75 | 45.00 | 44.25 | 44.62 | 5,455,100 | -0.17(-0.38%) |
Jun 22, 2007 | 45.07 | 45.73 | 44.63 | 44.79 | 5,846,900 | -0.58(-1.28%) |
Jun 21, 2007 | 44.13 | 45.47 | 43.79 | 45.37 | 4,364,519 | +1.24(+2.81%) |
Jun 20, 2007 | 45.40 | 45.42 | 44.04 | 44.13 | 4,429,700 | -0.98(-2.17%) |
Jun 19, 2007 | 44.73 | 45.22 | 43.78 | 45.11 | 3,322,200 | +0.38(+0.85%) |
Jun 18, 2007 | 44.94 | 45.05 | 44.42 | 44.73 | 2,127,100 | -0.33(-0.73%) |
Jun 15, 2007 | 45.25 | 45.75 | 45.00 | 45.06 | 4,912,900 | +0.11(+0.24%) |
Jun 14, 2007 | 44.95 | 45.59 | 44.82 | 44.95 | 3,553,400 | +0.23(+0.51%) |
Jun 13, 2007 | 43.69 | 44.75 | 43.52 | 44.72 | 4,305,500 | +1.41(+3.26%) |
Jun 12, 2007 | 44.57 | 44.70 | 43.27 | 43.31 | 6,826,300 | -1.69(-3.76%) |
Jun 11, 2007 | 45.00 | 45.40 | 44.60 | 45.00 | 3,606,250 | +0.00(+0.00%) |
Jun 08, 2007 | 43.85 | 45.04 | 43.84 | 45.00 | 7,006,400 | +1.10(+2.51%) |
Jun 07, 2007 | 45.06 | 45.26 | 43.79 | 43.90 | 7,351,532 | -1.16(-2.57%) |
Jun 06, 2007 | 45.86 | 45.89 | 44.00 | 45.06 | 3,667,330 | -0.87(-1.89%) |
Jun 05, 2007 | 46.10 | 46.36 | 45.40 | 45.93 | 3,577,400 | -0.39(-0.84%) |
Jun 04, 2007 | 46.10 | 46.63 | 45.81 | 46.32 | 3,057,250 | +0.15(+0.32%) |
Jun 01, 2007 | 46.00 | 46.50 | 45.81 | 46.17 | 4,228,400 | +0.73(+1.61%) |
May 31, 2007 | 44.78 | 45.85 | 44.74 | 45.44 | 6,440,745 | +0.66(+1.47%) |
May 30, 2007 | 44.76 | 44.90 | 44.35 | 44.78 | 5,570,200 | +0.02(+0.04%) |
May 29, 2007 | 44.90 | 44.97 | 44.29 | 44.76 | 4,142,812 | +0.03(+0.07%) |
May 25, 2007 | 44.26 | 44.87 | 44.22 | 44.73 | 7,273,396 | +0.61(+1.38%) |
May 24, 2007 | 44.69 | 44.93 | 44.00 | 44.12 | 9,957,080 | -0.13(-0.29%) |
May 23, 2007 | 44.95 | 45.19 | 43.97 | 44.25 | 9,465,305 | -0.54(-1.21%) |
May 22, 2007 | 45.80 | 45.99 | 44.70 | 44.79 | 5,517,080 | -0.83(-1.82%) |
May 21, 2007 | 46.46 | 46.56 | 45.36 | 45.62 | 6,123,045 | -0.93(-2.00%) |
May 18, 2007 | 47.13 | 47.13 | 46.21 | 46.55 | 5,297,050 | -0.56(-1.19%) |
May 17, 2007 | 46.42 | 47.19 | 46.17 | 47.11 | 8,670,600 | +0.71(+1.53%) |
May 16, 2007 | 46.10 | 46.51 | 45.71 | 46.40 | 6,161,014 | +0.66(+1.44%) |
May 15, 2007 | 45.09 | 46.18 | 44.84 | 45.74 | 6,355,500 | +0.85(+1.89%) |
May 14, 2007 | 45.39 | 45.69 | 44.73 | 44.89 | 5,184,500 | -0.50(-1.10%) |
May 11, 2007 | 45.89 | 45.75 | 45.14 | 45.39 | 5,828,700 | +0.28(+0.62%) |
May 10, 2007 | 46.30 | 46.30 | 44.75 | 45.11 | 5,911,686 | -1.25(-2.70%) |
May 09, 2007 | 46.65 | 46.83 | 45.85 | 46.36 | 5,467,839 | -0.14(-0.30%) |
May 08, 2007 | 46.89 | 47.38 | 45.65 | 46.50 | 14,153,142 | +0.60(+1.31%) |
May 07, 2007 | 45.85 | 46.06 | 45.54 | 45.90 | 6,388,278 | -0.11(-0.24%) |
May 04, 2007 | 45.50 | 46.19 | 45.25 | 46.01 | 6,994,885 | +0.66(+1.46%) |
May 03, 2007 | 44.80 | 45.47 | 44.15 | 45.35 | 7,207,619 | +1.41(+3.21%) |
May 02, 2007 | 43.27 | 44.31 | 43.27 | 43.94 | 6,102,420 | +0.57(+1.31%) |