Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 51.89 | 52.16 | 50.46 | 50.53 | 5,843,243 | -0.18(-0.35%) |
Jul 30, 2007 | 50.60 | 51.25 | 49.99 | 50.71 | 5,618,958 | +0.22(+0.43%) |
Jul 27, 2007 | 50.64 | 51.47 | 49.45 | 50.49 | 8,894,925 | -0.77(-1.50%) |
Jul 26, 2007 | 52.45 | 52.45 | 49.26 | 51.26 | 8,977,395 | -1.72(-3.24%) |
Jul 25, 2007 | 52.81 | 53.13 | 51.64 | 52.98 | 6,627,874 | +0.24(+0.46%) |
Jul 24, 2007 | 53.50 | 53.50 | 52.55 | 52.73 | 6,585,061 | -1.26(-2.34%) |
Jul 23, 2007 | 54.75 | 54.75 | 53.45 | 54.00 | 5,045,751 | -0.09(-0.17%) |
Jul 20, 2007 | 55.63 | 55.77 | 53.91 | 54.09 | 6,123,199 | -1.46(-2.63%) |
Jul 19, 2007 | 55.01 | 55.58 | 54.63 | 55.55 | 5,219,661 | +0.79(+1.45%) |
Jul 18, 2007 | 53.60 | 54.88 | 53.45 | 54.76 | 5,680,115 | +1.28(+2.38%) |
Jul 17, 2007 | 54.15 | 54.57 | 53.30 | 53.48 | 5,988,820 | -0.06(-0.12%) |
Jul 16, 2007 | 54.07 | 54.16 | 52.65 | 53.55 | 5,588,083 | -0.33(-0.61%) |
Jul 13, 2007 | 53.98 | 54.56 | 53.76 | 53.88 | 7,818,453 | +0.81(+1.53%) |
Jul 12, 2007 | 52.66 | 53.06 | 52.26 | 53.06 | 3,948,820 | +0.80(+1.53%) |
Jul 11, 2007 | 51.76 | 52.26 | 51.27 | 52.26 | 4,725,498 | +0.24(+0.47%) |
Jul 10, 2007 | 52.29 | 52.78 | 52.02 | 52.02 | 3,945,781 | -0.58(-1.09%) |
Jul 09, 2007 | 52.43 | 52.93 | 52.40 | 52.60 | 4,489,855 | -0.01(-0.02%) |
Jul 06, 2007 | 52.50 | 52.86 | 52.19 | 52.61 | 3,615,432 | +0.46(+0.89%) |
Jul 05, 2007 | 52.40 | 52.66 | 51.63 | 52.15 | 3,786,772 | +0.06(+0.12%) |
Jul 03, 2007 | 52.08 | 52.16 | 51.73 | 52.08 | 2,312,075 | +0.44(+0.85%) |
Jul 02, 2007 | 51.13 | 51.65 | 50.78 | 51.65 | 4,461,149 | +0.64(+1.26%) |
Jun 29, 2007 | 50.98 | 51.66 | 50.85 | 51.00 | 5,488,208 | +0.31(+0.60%) |
Jun 28, 2007 | 51.24 | 51.32 | 50.53 | 50.70 | 5,639,701 | +0.05(+0.10%) |
Jun 27, 2007 | 49.74 | 50.74 | 49.33 | 50.65 | 9,598,014 | +0.37(+0.73%) |
Jun 26, 2007 | 52.51 | 52.58 | 50.15 | 50.28 | 9,112,020 | -2.04(-3.90%) |
Jun 25, 2007 | 52.70 | 52.84 | 51.62 | 52.31 | 4,852,845 | -0.78(-1.47%) |
Jun 22, 2007 | 53.71 | 53.96 | 52.78 | 53.10 | 4,829,285 | -0.61(-1.14%) |
Jun 21, 2007 | 52.89 | 54.06 | 52.96 | 53.71 | 4,858,118 | +0.82(+1.55%) |
Jun 20, 2007 | 54.70 | 54.80 | 52.78 | 52.89 | 5,271,333 | -1.43(-2.64%) |
Jun 19, 2007 | 54.35 | 54.82 | 53.82 | 54.32 | 4,223,337 | -0.11(-0.21%) |
Jun 18, 2007 | 54.57 | 54.90 | 54.31 | 54.43 | 4,190,702 | -0.14(-0.25%) |
Jun 15, 2007 | 54.55 | 54.88 | 54.31 | 54.57 | 6,826,129 | +0.71(+1.31%) |
Jun 14, 2007 | 53.01 | 53.97 | 53.00 | 53.86 | 5,611,759 | +1.43(+2.73%) |
Jun 13, 2007 | 51.88 | 52.53 | 51.41 | 52.43 | 5,579,444 | +0.84(+1.62%) |
Jun 12, 2007 | 52.07 | 52.50 | 51.33 | 51.60 | 4,865,956 | -0.59(-1.14%) |
Jun 11, 2007 | 51.46 | 52.48 | 51.10 | 52.19 | 4,735,577 | +0.68(+1.31%) |
Jun 08, 2007 | 50.37 | 51.54 | 50.08 | 51.51 | 4,954,645 | +1.09(+2.16%) |
Jun 07, 2007 | 51.45 | 51.88 | 50.43 | 50.43 | 4,516,533 | -1.12(-2.17%) |
Jun 06, 2007 | 52.23 | 52.23 | 51.30 | 51.55 | 3,803,883 | -0.68(-1.30%) |
Jun 05, 2007 | 52.00 | 52.31 | 51.55 | 52.23 | 5,550,969 | +0.23(+0.43%) |
Jun 04, 2007 | 50.76 | 52.10 | 50.65 | 52.00 | 4,206,365 | +1.09(+2.14%) |
Jun 01, 2007 | 51.00 | 51.31 | 50.63 | 50.91 | 5,841,483 | +0.44(+0.87%) |
May 31, 2007 | 51.78 | 51.31 | 50.41 | 50.48 | 8,501,546 | -0.24(-0.48%) |
May 30, 2007 | 48.81 | 50.73 | 48.64 | 50.72 | 9,686,640 | +1.79(+3.65%) |
May 29, 2007 | 48.70 | 49.05 | 48.34 | 48.93 | 3,881,151 | +0.16(+0.33%) |
May 25, 2007 | 48.80 | 49.11 | 48.33 | 48.77 | 3,724,433 | +0.29(+0.59%) |
May 24, 2007 | 49.01 | 49.70 | 48.16 | 48.48 | 4,828,042 | -0.53(-1.07%) |
May 23, 2007 | 49.10 | 49.79 | 48.96 | 49.01 | 4,466,819 | +0.00(+0.00%) |
May 22, 2007 | 49.32 | 49.56 | 48.95 | 49.01 | 4,204,460 | -0.19(-0.39%) |
May 21, 2007 | 48.88 | 49.63 | 48.48 | 49.20 | 6,457,934 | +0.58(+1.18%) |
May 18, 2007 | 47.58 | 48.78 | 47.58 | 48.63 | 5,665,338 | +0.91(+1.90%) |
May 17, 2007 | 46.85 | 48.08 | 46.74 | 47.72 | 6,152,081 | +0.87(+1.85%) |
May 16, 2007 | 46.01 | 46.85 | 45.96 | 46.85 | 6,038,572 | +0.84(+1.83%) |
May 15, 2007 | 45.39 | 46.44 | 45.39 | 46.01 | 4,567,603 | -0.19(-0.42%) |
May 14, 2007 | 46.21 | 46.72 | 45.96 | 46.20 | 3,801,643 | -0.01(-0.03%) |
May 11, 2007 | 46.01 | 46.48 | 45.76 | 46.21 | 3,822,520 | +0.61(+1.34%) |
May 10, 2007 | 46.18 | 46.43 | 45.49 | 45.60 | 4,468,739 | -0.71(-1.54%) |
May 09, 2007 | 46.56 | 46.59 | 45.86 | 46.31 | 3,443,018 | -0.21(-0.44%) |
May 08, 2007 | 46.96 | 46.93 | 46.03 | 46.52 | 3,968,977 | -0.44(-0.93%) |
May 07, 2007 | 46.95 | 47.14 | 46.49 | 46.96 | 4,081,326 | +0.01(+0.01%) |
May 04, 2007 | 46.73 | 47.50 | 46.61 | 46.95 | 4,870,338 | +0.23(+0.50%) |
May 03, 2007 | 46.32 | 46.94 | 46.14 | 46.72 | 5,794,611 | +0.40(+0.86%) |
May 02, 2007 | 45.81 | 46.56 | 45.31 | 46.32 | 5,003,669 | +0.51(+1.11%) |