Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 45.18 | 45.70 | 44.83 | 44.87 | 3,373,759 | -0.25(-0.56%) |
Jul 30, 2007 | 44.65 | 45.15 | 44.37 | 45.12 | 3,111,410 | +0.48(+1.07%) |
Jul 27, 2007 | 44.71 | 44.82 | 44.35 | 44.65 | 3,721,899 | -0.15(-0.34%) |
Jul 26, 2007 | 45.74 | 45.85 | 44.55 | 44.80 | 5,040,297 | -1.28(-2.79%) |
Jul 25, 2007 | 46.13 | 46.41 | 45.83 | 46.08 | 2,309,450 | +0.08(+0.18%) |
Jul 24, 2007 | 46.21 | 46.67 | 45.93 | 46.00 | 3,076,019 | -0.62(-1.33%) |
Jul 23, 2007 | 47.00 | 47.10 | 46.52 | 46.62 | 1,714,303 | -0.04(-0.09%) |
Jul 20, 2007 | 47.32 | 47.45 | 46.64 | 46.66 | 2,747,374 | -0.67(-1.41%) |
Jul 19, 2007 | 47.62 | 47.73 | 46.99 | 47.33 | 2,619,721 | -0.76(-1.58%) |
Jul 18, 2007 | 48.40 | 48.44 | 47.70 | 48.09 | 2,297,823 | -0.57(-1.18%) |
Jul 17, 2007 | 48.31 | 48.83 | 48.31 | 48.66 | 2,053,278 | +0.25(+0.52%) |
Jul 16, 2007 | 47.80 | 48.57 | 47.80 | 48.41 | 2,649,751 | +0.38(+0.80%) |
Jul 13, 2007 | 47.95 | 48.15 | 47.72 | 48.03 | 1,755,905 | +0.08(+0.16%) |
Jul 12, 2007 | 46.97 | 48.06 | 46.86 | 47.95 | 3,079,572 | +0.94(+1.99%) |
Jul 11, 2007 | 46.87 | 47.07 | 46.56 | 47.02 | 3,129,047 | +0.01(+0.03%) |
Jul 10, 2007 | 47.65 | 47.68 | 46.95 | 47.00 | 3,074,902 | -0.74(-1.56%) |
Jul 09, 2007 | 47.63 | 47.81 | 47.53 | 47.75 | 2,155,513 | +0.04(+0.09%) |
Jul 06, 2007 | 47.75 | 47.81 | 47.02 | 47.70 | 2,456,685 | -0.04(-0.09%) |
Jul 05, 2007 | 47.54 | 47.79 | 47.54 | 47.75 | 2,381,538 | +0.04(+0.09%) |
Jul 03, 2007 | 47.81 | 47.94 | 47.66 | 47.70 | 2,014,010 | -0.11(-0.23%) |
Jul 02, 2007 | 48.22 | 48.31 | 47.73 | 47.81 | 3,623,577 | -0.41(-0.85%) |
Jun 29, 2007 | 48.38 | 48.42 | 47.94 | 48.22 | 2,813,080 | +0.00(+0.00%) |
Jun 28, 2007 | 48.13 | 48.46 | 48.02 | 48.22 | 3,084,515 | +0.26(+0.54%) |
Jun 27, 2007 | 47.53 | 48.01 | 47.32 | 47.96 | 3,249,750 | +0.57(+1.20%) |
Jun 26, 2007 | 47.89 | 48.11 | 47.32 | 47.40 | 3,289,740 | -0.09(-0.19%) |
Jun 25, 2007 | 47.36 | 48.04 | 47.34 | 47.49 | 2,501,488 | -0.04(-0.09%) |
Jun 22, 2007 | 48.13 | 48.20 | 47.51 | 47.53 | 3,180,316 | -0.76(-1.58%) |
Jun 21, 2007 | 47.89 | 48.34 | 47.58 | 48.29 | 2,463,423 | +0.40(+0.84%) |
Jun 20, 2007 | 48.16 | 48.52 | 47.89 | 47.89 | 2,450,386 | -0.29(-0.61%) |
Jun 19, 2007 | 47.81 | 48.26 | 47.79 | 48.18 | 2,498,726 | +0.39(+0.81%) |
Jun 18, 2007 | 48.00 | 48.15 | 47.64 | 47.79 | 3,442,376 | +0.04(+0.09%) |
Jun 15, 2007 | 47.96 | 48.42 | 47.75 | 47.75 | 7,502,623 | -0.21(-0.44%) |
Jun 14, 2007 | 48.11 | 48.33 | 47.96 | 47.96 | 3,805,950 | -0.33(-0.69%) |
Jun 13, 2007 | 48.88 | 49.00 | 47.98 | 48.30 | 4,372,990 | -0.24(-0.49%) |
Jun 12, 2007 | 48.93 | 49.19 | 48.54 | 48.54 | 2,653,413 | -0.57(-1.15%) |
Jun 11, 2007 | 49.15 | 49.49 | 48.93 | 49.10 | 1,768,930 | -0.25(-0.51%) |
Jun 08, 2007 | 49.21 | 49.45 | 49.00 | 49.36 | 2,410,103 | +0.05(+0.11%) |
Jun 07, 2007 | 49.40 | 49.83 | 49.30 | 49.30 | 4,311,100 | -0.10(-0.21%) |
Jun 06, 2007 | 49.19 | 49.65 | 49.13 | 49.40 | 1,966,402 | -0.05(-0.11%) |
Jun 05, 2007 | 49.53 | 49.62 | 49.12 | 49.46 | 2,297,163 | -0.15(-0.30%) |
Jun 04, 2007 | 49.39 | 49.77 | 49.39 | 49.61 | 1,868,990 | -0.18(-0.37%) |
Jun 01, 2007 | 49.47 | 49.83 | 49.55 | 49.79 | 2,128,267 | +0.33(+0.66%) |
May 31, 2007 | 49.70 | 49.82 | 49.29 | 49.47 | 3,666,204 | -0.19(-0.39%) |
May 30, 2007 | 49.49 | 49.73 | 49.23 | 49.66 | 2,835,932 | +0.05(+0.11%) |
May 29, 2007 | 49.23 | 49.81 | 49.18 | 49.60 | 2,098,677 | +0.24(+0.48%) |
May 25, 2007 | 49.29 | 49.69 | 48.98 | 49.36 | 1,958,785 | +0.23(+0.47%) |
May 24, 2007 | 49.19 | 49.48 | 49.02 | 49.13 | 1,951,607 | -0.23(-0.46%) |
May 23, 2007 | 49.08 | 49.53 | 49.07 | 49.36 | 2,173,677 | +0.30(+0.61%) |
May 22, 2007 | 48.87 | 49.15 | 48.69 | 49.06 | 1,833,688 | +0.06(+0.13%) |
May 21, 2007 | 48.91 | 49.08 | 48.74 | 49.00 | 2,216,451 | +0.00(+0.00%) |
May 18, 2007 | 48.51 | 49.08 | 48.38 | 49.00 | 3,047,710 | +0.61(+1.27%) |
May 17, 2007 | 48.16 | 48.46 | 48.07 | 48.38 | 1,907,369 | +0.04(+0.08%) |
May 16, 2007 | 47.92 | 48.59 | 47.83 | 48.34 | 2,953,266 | +0.76(+1.59%) |
May 15, 2007 | 47.39 | 48.06 | 47.21 | 47.58 | 2,639,057 | +0.35(+0.74%) |
May 14, 2007 | 47.15 | 47.48 | 46.72 | 47.23 | 3,187,201 | +0.08(+0.17%) |
May 11, 2007 | 47.31 | 47.55 | 46.91 | 47.15 | 3,916,220 | -0.25(-0.52%) |
May 10, 2007 | 47.84 | 47.97 | 47.38 | 47.40 | 3,906,142 | -0.69(-1.43%) |
May 09, 2007 | 47.74 | 48.44 | 47.74 | 48.09 | 2,999,142 | +0.03(+0.07%) |
May 08, 2007 | 48.30 | 48.34 | 47.77 | 48.05 | 3,862,958 | -0.40(-0.82%) |
May 07, 2007 | 48.46 | 48.78 | 48.38 | 48.45 | 2,532,861 | +0.15(+0.31%) |
May 04, 2007 | 48.39 | 48.72 | 48.16 | 48.30 | 3,058,881 | -0.09(-0.18%) |
May 03, 2007 | 48.55 | 48.76 | 48.35 | 48.39 | 1,981,011 | -0.14(-0.28%) |
May 02, 2007 | 48.81 | 48.81 | 47.85 | 48.52 | 2,846,186 | +0.61(+1.27%) |