Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 49.00 | 49.56 | 48.62 | 48.70 | 10,452,050 | -0.69(-1.40%) |
Jul 30, 2007 | 49.39 | 49.79 | 49.17 | 49.39 | 8,847,490 | +0.07(+0.14%) |
Jul 27, 2007 | 49.51 | 50.39 | 49.32 | 49.32 | 11,409,035 | +0.00(+0.00%) |
Jul 26, 2007 | 49.08 | 50.34 | 48.60 | 49.32 | 13,835,427 | +0.24(+0.48%) |
Jul 25, 2007 | 49.42 | 49.45 | 48.22 | 49.08 | 9,308,312 | -0.04(-0.08%) |
Jul 24, 2007 | 49.59 | 49.97 | 48.94 | 49.12 | 6,653,858 | -0.65(-1.30%) |
Jul 23, 2007 | 49.63 | 50.07 | 49.48 | 49.77 | 5,052,481 | +0.36(+0.73%) |
Jul 20, 2007 | 49.57 | 50.06 | 48.53 | 49.41 | 9,328,969 | -0.53(-1.05%) |
Jul 19, 2007 | 50.28 | 50.36 | 49.52 | 49.93 | 5,091,313 | -0.17(-0.34%) |
Jul 18, 2007 | 49.90 | 50.37 | 49.84 | 50.10 | 7,946,903 | +0.22(+0.44%) |
Jul 17, 2007 | 50.08 | 50.21 | 49.62 | 49.88 | 4,656,036 | +0.12(+0.23%) |
Jul 16, 2007 | 49.64 | 50.56 | 49.20 | 49.77 | 8,369,764 | +0.36(+0.72%) |
Jul 13, 2007 | 49.06 | 49.42 | 48.96 | 49.41 | 6,590,680 | +0.16(+0.32%) |
Jul 12, 2007 | 48.02 | 49.27 | 47.98 | 49.25 | 7,659,336 | +1.12(+2.33%) |
Jul 11, 2007 | 47.77 | 48.35 | 47.69 | 48.13 | 4,687,988 | +0.36(+0.76%) |
Jul 10, 2007 | 48.16 | 48.39 | 47.74 | 47.77 | 6,263,858 | -0.49(-1.01%) |
Jul 09, 2007 | 48.18 | 48.51 | 48.14 | 48.26 | 4,242,467 | +0.00(+0.00%) |
Jul 06, 2007 | 48.17 | 48.64 | 47.96 | 48.26 | 3,668,630 | +0.19(+0.40%) |
Jul 05, 2007 | 48.02 | 48.42 | 47.86 | 48.07 | 3,443,506 | -0.10(-0.20%) |
Jul 03, 2007 | 48.20 | 48.30 | 47.95 | 48.16 | 1,922,958 | -0.03(-0.07%) |
Jul 02, 2007 | 47.53 | 48.20 | 47.72 | 48.20 | 4,395,308 | +0.66(+1.39%) |
Jun 29, 2007 | 47.70 | 48.12 | 47.22 | 47.53 | 6,065,482 | -0.03(-0.07%) |
Jun 28, 2007 | 47.65 | 47.80 | 47.37 | 47.57 | 4,276,812 | -0.15(-0.32%) |
Jun 27, 2007 | 47.00 | 47.78 | 46.98 | 47.72 | 5,944,704 | +0.58(+1.22%) |
Jun 26, 2007 | 47.24 | 47.65 | 47.05 | 47.15 | 5,540,287 | -0.09(-0.20%) |
Jun 25, 2007 | 47.34 | 48.04 | 47.03 | 47.24 | 5,257,098 | -0.10(-0.21%) |
Jun 22, 2007 | 47.41 | 47.87 | 47.17 | 47.34 | 8,768,309 | -0.54(-1.12%) |
Jun 21, 2007 | 47.69 | 48.10 | 47.17 | 47.87 | 4,972,452 | +0.18(+0.38%) |
Jun 20, 2007 | 48.18 | 48.36 | 47.64 | 47.69 | 5,278,460 | -0.41(-0.84%) |
Jun 19, 2007 | 47.89 | 48.16 | 47.61 | 48.10 | 4,287,220 | +0.11(+0.23%) |
Jun 18, 2007 | 48.02 | 48.21 | 47.55 | 47.99 | 5,093,869 | -0.03(-0.06%) |
Jun 15, 2007 | 47.97 | 48.47 | 47.93 | 48.02 | 8,254,190 | +0.14(+0.29%) |
Jun 14, 2007 | 47.69 | 48.13 | 47.61 | 47.88 | 5,260,384 | +0.13(+0.26%) |
Jun 13, 2007 | 46.94 | 47.79 | 46.57 | 47.75 | 8,291,802 | +1.18(+2.53%) |
Jun 12, 2007 | 46.72 | 46.94 | 46.23 | 46.58 | 6,254,729 | -0.14(-0.30%) |
Jun 11, 2007 | 47.07 | 47.09 | 46.65 | 46.72 | 5,326,297 | -0.35(-0.74%) |
Jun 08, 2007 | 46.49 | 47.10 | 46.31 | 47.07 | 6,577,534 | +0.58(+1.25%) |
Jun 07, 2007 | 47.44 | 47.60 | 46.24 | 46.49 | 8,748,112 | -0.95(-2.01%) |
Jun 06, 2007 | 47.90 | 47.91 | 47.26 | 47.44 | 5,492,629 | -0.46(-0.96%) |
Jun 05, 2007 | 48.24 | 48.39 | 47.78 | 47.90 | 4,617,990 | -0.33(-0.69%) |
Jun 04, 2007 | 48.43 | 48.43 | 47.96 | 48.24 | 4,235,912 | -0.20(-0.41%) |
Jun 01, 2007 | 48.18 | 48.43 | 47.89 | 48.43 | 5,208,772 | +0.26(+0.53%) |
May 31, 2007 | 48.16 | 48.45 | 47.99 | 48.18 | 6,503,729 | +0.02(+0.03%) |
May 30, 2007 | 47.82 | 48.17 | 47.58 | 48.16 | 6,586,801 | +0.34(+0.71%) |
May 29, 2007 | 47.74 | 48.04 | 47.24 | 47.82 | 6,014,204 | -0.02(-0.05%) |
May 25, 2007 | 47.73 | 48.19 | 47.74 | 47.84 | 5,100,990 | +0.11(+0.23%) |
May 24, 2007 | 47.99 | 48.76 | 47.67 | 47.73 | 8,129,623 | -0.43(-0.90%) |
May 23, 2007 | 48.01 | 48.47 | 47.96 | 48.16 | 6,196,331 | +0.09(+0.18%) |
May 22, 2007 | 47.68 | 48.22 | 47.67 | 48.08 | 6,513,474 | +0.39(+0.83%) |
May 21, 2007 | 47.58 | 47.75 | 47.44 | 47.68 | 6,537,377 | +0.09(+0.18%) |
May 18, 2007 | 47.61 | 47.83 | 47.54 | 47.59 | 7,218,216 | +0.13(+0.27%) |
May 17, 2007 | 47.15 | 47.59 | 46.97 | 47.47 | 7,672,796 | +0.36(+0.77%) |
May 16, 2007 | 47.36 | 47.36 | 46.51 | 47.11 | 7,385,681 | -0.09(-0.19%) |
May 15, 2007 | 46.46 | 47.69 | 46.47 | 47.20 | 12,014,111 | +0.73(+1.58%) |
May 14, 2007 | 46.86 | 46.87 | 46.24 | 46.46 | 6,387,101 | -0.39(-0.84%) |
May 11, 2007 | 46.43 | 47.02 | 46.43 | 46.86 | 7,497,203 | +0.49(+1.06%) |
May 10, 2007 | 46.55 | 46.75 | 46.21 | 46.36 | 5,808,497 | -0.39(-0.83%) |
May 09, 2007 | 46.23 | 46.82 | 46.23 | 46.75 | 7,395,396 | +0.32(+0.68%) |
May 08, 2007 | 46.24 | 46.52 | 46.09 | 46.43 | 6,220,126 | -0.08(-0.18%) |
May 07, 2007 | 46.12 | 46.55 | 45.98 | 46.52 | 6,658,563 | +0.39(+0.86%) |
May 04, 2007 | 45.95 | 46.20 | 45.84 | 46.12 | 5,360,757 | +0.08(+0.17%) |
May 03, 2007 | 46.18 | 46.23 | 45.74 | 46.04 | 8,890,382 | -0.19(-0.41%) |
May 02, 2007 | 45.68 | 46.42 | 45.57 | 46.24 | 9,539,039 | +0.44(+0.97%) |