Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 42.31 | 43.01 | 42.30 | 42.43 | 4,526,444 | +0.13(+0.30%) |
Jul 30, 2007 | 41.57 | 42.37 | 41.24 | 42.31 | 4,461,529 | +0.56(+1.33%) |
Jul 27, 2007 | 42.10 | 42.35 | 41.68 | 41.75 | 4,025,680 | -0.67(-1.57%) |
Jul 26, 2007 | 42.94 | 43.18 | 41.92 | 42.42 | 4,634,120 | -1.01(-2.32%) |
Jul 25, 2007 | 43.49 | 43.81 | 42.73 | 43.43 | 4,134,893 | +0.29(+0.67%) |
Jul 24, 2007 | 42.69 | 43.47 | 42.57 | 43.14 | 3,759,452 | +0.44(+1.02%) |
Jul 23, 2007 | 43.17 | 43.61 | 42.34 | 42.70 | 3,225,866 | -0.39(-0.91%) |
Jul 20, 2007 | 43.70 | 44.28 | 43.07 | 43.09 | 5,066,614 | -0.86(-1.95%) |
Jul 19, 2007 | 44.71 | 44.78 | 43.00 | 43.95 | 9,106,492 | -1.32(-2.91%) |
Jul 18, 2007 | 45.12 | 45.71 | 44.83 | 45.27 | 4,375,405 | +0.13(+0.28%) |
Jul 17, 2007 | 45.73 | 46.02 | 45.11 | 45.14 | 2,134,548 | -0.48(-1.05%) |
Jul 16, 2007 | 46.35 | 46.63 | 45.55 | 45.62 | 1,534,248 | -0.63(-1.36%) |
Jul 13, 2007 | 46.17 | 46.35 | 45.89 | 46.25 | 1,315,958 | +0.21(+0.47%) |
Jul 12, 2007 | 45.58 | 46.04 | 45.47 | 46.04 | 1,974,072 | +0.57(+1.25%) |
Jul 11, 2007 | 45.01 | 45.48 | 44.68 | 45.47 | 2,774,156 | +0.47(+1.05%) |
Jul 10, 2007 | 46.27 | 46.08 | 44.87 | 45.00 | 2,352,163 | -1.50(-3.23%) |
Jul 09, 2007 | 46.19 | 46.92 | 45.98 | 46.50 | 4,325,020 | +1.35(+3.00%) |
Jul 06, 2007 | 44.46 | 45.25 | 44.42 | 45.14 | 1,386,605 | +0.66(+1.48%) |
Jul 05, 2007 | 44.88 | 45.16 | 44.46 | 44.48 | 1,763,346 | -0.46(-1.02%) |
Jul 03, 2007 | 45.04 | 45.08 | 44.71 | 44.94 | 693,100 | +0.14(+0.31%) |
Jul 02, 2007 | 44.16 | 44.97 | 44.42 | 44.80 | 2,341,222 | +0.67(+1.53%) |
Jun 29, 2007 | 44.57 | 44.91 | 43.99 | 44.13 | 1,999,709 | -0.13(-0.30%) |
Jun 28, 2007 | 44.32 | 44.55 | 44.15 | 44.26 | 1,553,430 | -0.06(-0.13%) |
Jun 27, 2007 | 44.21 | 44.55 | 43.98 | 44.32 | 2,542,627 | +0.01(+0.03%) |
Jun 26, 2007 | 45.17 | 45.22 | 44.15 | 44.31 | 2,981,505 | -0.58(-1.30%) |
Jun 25, 2007 | 45.90 | 45.88 | 44.68 | 44.89 | 3,598,690 | -1.41(-3.05%) |
Jun 22, 2007 | 44.52 | 47.37 | 44.13 | 46.31 | 8,829,563 | +1.80(+4.04%) |
Jun 21, 2007 | 44.11 | 44.71 | 43.94 | 44.51 | 1,211,675 | +0.40(+0.91%) |
Jun 20, 2007 | 45.06 | 45.06 | 44.11 | 44.11 | 1,925,848 | -0.83(-1.85%) |
Jun 19, 2007 | 44.89 | 45.19 | 44.62 | 44.94 | 1,409,299 | -0.09(-0.20%) |
Jun 18, 2007 | 45.37 | 45.41 | 44.93 | 45.02 | 1,359,454 | +0.01(+0.02%) |
Jun 15, 2007 | 45.42 | 45.83 | 44.85 | 45.02 | 2,254,770 | +0.01(+0.03%) |
Jun 14, 2007 | 45.21 | 45.67 | 44.73 | 45.00 | 1,809,003 | +0.07(+0.16%) |
Jun 13, 2007 | 43.95 | 44.93 | 43.75 | 44.93 | 2,579,775 | +1.29(+2.95%) |
Jun 12, 2007 | 44.16 | 44.40 | 43.60 | 43.64 | 2,628,404 | -0.52(-1.17%) |
Jun 11, 2007 | 43.90 | 44.39 | 43.75 | 44.16 | 2,947,735 | -0.58(-1.31%) |
Jun 08, 2007 | 44.22 | 44.82 | 44.07 | 44.74 | 1,536,314 | +0.53(+1.19%) |
Jun 07, 2007 | 44.63 | 44.78 | 44.20 | 44.22 | 2,583,827 | -0.75(-1.66%) |
Jun 06, 2007 | 45.29 | 45.45 | 44.73 | 44.97 | 3,964,904 | -0.51(-1.12%) |
Jun 05, 2007 | 45.83 | 45.99 | 45.23 | 45.48 | 1,516,560 | -0.40(-0.87%) |
Jun 04, 2007 | 45.93 | 46.09 | 45.61 | 45.88 | 1,735,114 | -0.19(-0.40%) |
Jun 01, 2007 | 45.22 | 46.36 | 45.22 | 46.06 | 2,214,178 | +0.84(+1.85%) |
May 31, 2007 | 45.77 | 45.92 | 45.13 | 45.22 | 2,320,419 | -0.70(-1.52%) |
May 30, 2007 | 45.74 | 45.98 | 45.40 | 45.92 | 2,249,725 | +0.18(+0.39%) |
May 29, 2007 | 46.16 | 46.39 | 45.60 | 45.74 | 2,138,871 | -0.26(-0.56%) |
May 25, 2007 | 46.34 | 46.51 | 45.71 | 46.00 | 1,542,894 | -0.35(-0.75%) |
May 24, 2007 | 47.22 | 47.70 | 46.24 | 46.35 | 2,303,345 | -0.90(-1.91%) |
May 23, 2007 | 47.63 | 47.65 | 46.94 | 47.25 | 2,275,032 | +0.25(+0.54%) |
May 22, 2007 | 46.51 | 47.14 | 46.32 | 47.00 | 1,857,700 | +0.45(+0.97%) |
May 21, 2007 | 46.48 | 46.59 | 46.15 | 46.55 | 1,930,657 | -0.01(-0.03%) |
May 18, 2007 | 46.19 | 46.71 | 46.10 | 46.56 | 3,104,295 | +0.64(+1.40%) |
May 17, 2007 | 46.14 | 46.18 | 45.66 | 45.92 | 2,209,383 | -0.22(-0.48%) |
May 16, 2007 | 46.67 | 46.65 | 45.70 | 46.14 | 3,489,815 | -0.53(-1.13%) |
May 15, 2007 | 47.86 | 47.95 | 46.57 | 46.67 | 4,151,171 | -1.31(-2.73%) |
May 14, 2007 | 48.09 | 48.13 | 47.82 | 47.98 | 2,157,855 | -0.11(-0.23%) |
May 11, 2007 | 47.52 | 48.12 | 47.30 | 48.09 | 1,971,910 | +0.81(+1.72%) |
May 10, 2007 | 47.36 | 47.68 | 47.15 | 47.28 | 2,245,179 | -0.49(-1.02%) |
May 09, 2007 | 47.01 | 47.82 | 47.00 | 47.76 | 2,210,598 | +0.66(+1.40%) |
May 08, 2007 | 46.80 | 47.15 | 46.53 | 47.11 | 2,641,642 | +0.20(+0.43%) |
May 07, 2007 | 47.00 | 47.13 | 46.68 | 46.91 | 1,853,308 | +0.05(+0.11%) |
May 04, 2007 | 47.29 | 47.33 | 46.71 | 46.85 | 2,159,106 | -0.04(-0.09%) |
May 03, 2007 | 47.30 | 47.59 | 46.85 | 46.90 | 2,284,092 | -0.44(-0.94%) |
May 02, 2007 | 47.00 | 47.42 | 46.68 | 47.34 | 1,835,749 | +0.38(+0.80%) |