Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 48.83 | 48.93 | 47.97 | 48.02 | 11,153,477 | -0.70(-1.43%) |
Jul 30, 2007 | 47.99 | 48.83 | 47.88 | 48.72 | 10,462,492 | +0.73(+1.52%) |
Jul 27, 2007 | 48.01 | 48.76 | 47.89 | 47.99 | 11,989,323 | -0.02(-0.04%) |
Jul 26, 2007 | 47.94 | 48.53 | 47.70 | 48.01 | 12,939,429 | -0.32(-0.67%) |
Jul 25, 2007 | 47.87 | 49.72 | 47.51 | 48.33 | 8,992,899 | +0.97(+2.05%) |
Jul 24, 2007 | 46.96 | 48.29 | 46.96 | 47.36 | 11,039,151 | +0.09(+0.19%) |
Jul 23, 2007 | 47.55 | 47.91 | 47.11 | 47.27 | 6,922,539 | -0.30(-0.63%) |
Jul 20, 2007 | 47.96 | 47.96 | 47.41 | 47.57 | 8,032,933 | -0.53(-1.09%) |
Jul 19, 2007 | 47.73 | 48.19 | 47.63 | 48.10 | 5,657,932 | +0.41(+0.85%) |
Jul 18, 2007 | 47.93 | 48.12 | 47.34 | 47.69 | 6,623,417 | -0.20(-0.42%) |
Jul 17, 2007 | 47.73 | 48.13 | 47.44 | 47.89 | 4,820,263 | -0.01(-0.01%) |
Jul 16, 2007 | 48.19 | 48.20 | 47.41 | 47.90 | 5,853,358 | +0.24(+0.51%) |
Jul 13, 2007 | 47.30 | 47.83 | 47.15 | 47.66 | 7,002,719 | +0.25(+0.52%) |
Jul 12, 2007 | 46.78 | 47.44 | 46.64 | 47.41 | 4,614,868 | +0.27(+0.58%) |
Jul 11, 2007 | 46.82 | 47.24 | 46.66 | 47.14 | 3,507,785 | +0.18(+0.39%) |
Jul 10, 2007 | 46.75 | 47.25 | 46.70 | 46.96 | 7,100,942 | -0.23(-0.48%) |
Jul 09, 2007 | 46.80 | 47.29 | 46.66 | 47.18 | 6,001,828 | +0.44(+0.95%) |
Jul 06, 2007 | 46.77 | 46.83 | 46.54 | 46.74 | 3,667,459 | -0.03(-0.07%) |
Jul 05, 2007 | 46.36 | 46.80 | 46.11 | 46.77 | 4,722,341 | +0.35(+0.75%) |
Jul 03, 2007 | 46.52 | 46.60 | 46.32 | 46.42 | 2,296,633 | -0.08(-0.18%) |
Jul 02, 2007 | 46.30 | 46.83 | 46.23 | 46.51 | 4,830,432 | +0.21(+0.45%) |
Jun 29, 2007 | 46.66 | 46.76 | 46.02 | 46.30 | 6,933,845 | -0.39(-0.84%) |
Jun 28, 2007 | 46.82 | 46.87 | 46.37 | 46.69 | 4,152,861 | +0.04(+0.08%) |
Jun 27, 2007 | 46.03 | 46.71 | 45.97 | 46.65 | 5,570,419 | +0.26(+0.56%) |
Jun 26, 2007 | 46.60 | 46.77 | 46.19 | 46.39 | 4,715,433 | -0.09(-0.19%) |
Jun 25, 2007 | 46.09 | 46.87 | 46.09 | 46.48 | 6,231,315 | +0.28(+0.60%) |
Jun 22, 2007 | 46.30 | 46.36 | 45.88 | 46.20 | 5,716,330 | -0.33(-0.71%) |
Jun 21, 2007 | 46.24 | 46.67 | 46.08 | 46.53 | 4,386,545 | +0.29(+0.63%) |
Jun 20, 2007 | 45.81 | 46.99 | 45.81 | 46.24 | 6,517,455 | -0.06(-0.12%) |
Jun 19, 2007 | 46.30 | 46.42 | 45.95 | 46.30 | 5,837,847 | -0.20(-0.44%) |
Jun 18, 2007 | 46.93 | 47.02 | 46.45 | 46.50 | 5,590,445 | -0.46(-0.99%) |
Jun 15, 2007 | 47.09 | 47.23 | 46.93 | 46.96 | 8,611,310 | +0.06(+0.14%) |
Jun 14, 2007 | 45.75 | 46.96 | 45.75 | 46.90 | 10,364,729 | +1.15(+2.51%) |
Jun 13, 2007 | 45.44 | 45.83 | 45.00 | 45.75 | 5,654,463 | +0.56(+1.25%) |
Jun 12, 2007 | 45.69 | 45.92 | 45.15 | 45.19 | 5,756,483 | -0.78(-1.70%) |
Jun 11, 2007 | 45.71 | 46.22 | 45.50 | 45.97 | 5,635,636 | +0.10(+0.22%) |
Jun 08, 2007 | 45.06 | 45.94 | 45.19 | 45.86 | 6,604,965 | +0.68(+1.50%) |
Jun 07, 2007 | 45.42 | 45.85 | 44.98 | 45.19 | 9,260,453 | -0.23(-0.52%) |
Jun 06, 2007 | 45.48 | 45.43 | 45.03 | 45.42 | 5,376,654 | -0.06(-0.14%) |
Jun 05, 2007 | 45.98 | 45.98 | 45.43 | 45.48 | 5,373,159 | -0.35(-0.76%) |
Jun 04, 2007 | 45.89 | 45.89 | 45.53 | 45.83 | 3,603,971 | -0.06(-0.12%) |
Jun 01, 2007 | 45.73 | 45.96 | 45.64 | 45.89 | 5,552,207 | +0.25(+0.54%) |
May 31, 2007 | 45.38 | 45.79 | 45.25 | 45.64 | 5,320,809 | +0.26(+0.57%) |
May 30, 2007 | 45.14 | 45.38 | 44.96 | 45.38 | 4,807,111 | +0.14(+0.31%) |
May 29, 2007 | 45.09 | 45.34 | 44.97 | 45.24 | 4,582,629 | +0.16(+0.37%) |
May 25, 2007 | 44.86 | 45.18 | 44.82 | 45.08 | 4,605,395 | +0.27(+0.61%) |
May 24, 2007 | 44.55 | 44.97 | 44.46 | 44.81 | 6,845,431 | +0.42(+0.96%) |
May 23, 2007 | 44.46 | 44.68 | 44.30 | 44.38 | 5,505,044 | -0.08(-0.17%) |
May 22, 2007 | 44.56 | 44.71 | 44.34 | 44.46 | 4,477,528 | -0.13(-0.30%) |
May 21, 2007 | 44.41 | 44.71 | 44.33 | 44.59 | 5,267,117 | +0.16(+0.37%) |
May 18, 2007 | 44.55 | 44.62 | 44.39 | 44.42 | 5,304,410 | -0.06(-0.14%) |
May 17, 2007 | 44.98 | 44.98 | 44.45 | 44.49 | 4,353,511 | -0.75(-1.67%) |
May 16, 2007 | 44.77 | 45.26 | 44.57 | 45.24 | 4,624,157 | +0.55(+1.22%) |
May 15, 2007 | 44.82 | 45.20 | 44.65 | 44.70 | 5,912,446 | -0.13(-0.28%) |
May 14, 2007 | 45.06 | 45.30 | 44.67 | 44.82 | 4,064,001 | -0.37(-0.83%) |
May 11, 2007 | 44.39 | 45.29 | 44.34 | 45.20 | 6,911,501 | +0.91(+2.06%) |
May 10, 2007 | 44.71 | 45.07 | 44.23 | 44.29 | 7,571,550 | -0.68(-1.51%) |
May 09, 2007 | 44.93 | 45.09 | 44.76 | 44.96 | 4,500,864 | +0.04(+0.08%) |
May 08, 2007 | 44.79 | 44.96 | 44.55 | 44.93 | 4,319,143 | +0.04(+0.08%) |
May 07, 2007 | 45.24 | 45.33 | 44.87 | 44.89 | 3,435,614 | -0.20(-0.44%) |
May 04, 2007 | 45.02 | 45.24 | 44.92 | 45.08 | 3,981,303 | +0.13(+0.28%) |
May 03, 2007 | 45.01 | 45.28 | 44.81 | 44.96 | 5,194,468 | +0.10(+0.21%) |
May 02, 2007 | 44.39 | 44.95 | 44.39 | 44.86 | 7,118,517 | +0.51(+1.14%) |