Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 48.22 | 50.23 | 47.46 | 47.67 | 23,196,218 | -0.55(-1.15%) |
Jul 30, 2007 | 48.72 | 48.72 | 46.61 | 48.22 | 24,761,684 | +0.18(+0.37%) |
Jul 27, 2007 | 48.14 | 49.19 | 47.21 | 48.04 | 24,794,032 | -0.10(-0.20%) |
Jul 26, 2007 | 47.98 | 48.47 | 45.90 | 48.14 | 29,344,534 | -1.02(-2.07%) |
Jul 25, 2007 | 49.29 | 49.70 | 48.50 | 49.15 | 19,747,252 | +0.23(+0.47%) |
Jul 24, 2007 | 49.93 | 50.11 | 48.52 | 48.92 | 20,460,686 | -1.61(-3.19%) |
Jul 23, 2007 | 50.71 | 51.08 | 50.13 | 50.53 | 13,235,867 | +0.10(+0.21%) |
Jul 20, 2007 | 52.16 | 52.42 | 49.84 | 50.43 | 20,934,322 | -1.72(-3.31%) |
Jul 19, 2007 | 52.70 | 53.36 | 51.61 | 52.15 | 13,296,499 | -0.72(-1.37%) |
Jul 18, 2007 | 53.25 | 53.89 | 52.02 | 52.88 | 16,835,678 | -1.49(-2.75%) |
Jul 17, 2007 | 54.37 | 54.64 | 53.85 | 54.37 | 8,518,573 | +0.41(+0.76%) |
Jul 16, 2007 | 54.89 | 54.89 | 53.85 | 53.96 | 9,393,353 | -0.72(-1.31%) |
Jul 13, 2007 | 53.70 | 54.96 | 53.42 | 54.67 | 10,020,245 | +0.64(+1.19%) |
Jul 12, 2007 | 52.78 | 54.05 | 52.73 | 54.03 | 11,292,895 | +1.31(+2.48%) |
Jul 11, 2007 | 52.03 | 53.26 | 51.94 | 52.73 | 12,711,320 | +0.14(+0.27%) |
Jul 10, 2007 | 53.92 | 53.76 | 52.26 | 52.58 | 14,452,165 | -1.64(-3.03%) |
Jul 09, 2007 | 54.67 | 54.67 | 53.90 | 54.23 | 8,144,315 | -0.32(-0.59%) |
Jul 06, 2007 | 54.49 | 54.93 | 54.01 | 54.55 | 8,233,530 | +0.11(+0.21%) |
Jul 05, 2007 | 54.93 | 54.91 | 53.86 | 54.44 | 12,254,542 | -0.21(-0.38%) |
Jul 03, 2007 | 53.56 | 54.73 | 53.55 | 54.64 | 7,992,677 | +1.41(+2.65%) |
Jul 02, 2007 | 52.61 | 53.85 | 52.63 | 53.23 | 12,207,038 | -9.37(-14.96%) |
Jun 29, 2007 | 63.81 | 64.11 | 61.74 | 62.60 | 12,099,781 | -0.75(-1.18%) |
Jun 28, 2007 | 63.70 | 64.14 | 63.29 | 63.35 | 9,508,349 | -0.33(-0.52%) |
Jun 27, 2007 | 62.47 | 63.85 | 61.94 | 63.67 | 14,260,045 | +0.90(+1.44%) |
Jun 26, 2007 | 63.60 | 63.97 | 62.71 | 62.77 | 12,264,606 | -0.32(-0.51%) |
Jun 25, 2007 | 63.35 | 64.91 | 62.32 | 63.09 | 17,469,814 | -0.04(-0.07%) |
Jun 22, 2007 | 64.93 | 65.08 | 62.92 | 63.14 | 17,033,774 | -2.01(-3.08%) |
Jun 21, 2007 | 65.17 | 65.57 | 63.88 | 65.14 | 15,195,067 | -0.02(-0.03%) |
Jun 20, 2007 | 66.76 | 67.41 | 65.00 | 65.17 | 20,477,098 | -0.36(-0.55%) |
Jun 19, 2007 | 66.29 | 66.35 | 65.03 | 65.53 | 12,429,017 | -0.52(-0.79%) |
Jun 18, 2007 | 67.04 | 67.42 | 65.79 | 66.05 | 15,059,855 | +0.01(+0.02%) |
Jun 15, 2007 | 67.74 | 67.88 | 65.87 | 66.03 | 13,849,219 | -0.61(-0.92%) |
Jun 14, 2007 | 66.15 | 67.56 | 65.92 | 66.64 | 12,834,482 | +0.10(+0.15%) |
Jun 13, 2007 | 65.35 | 66.59 | 65.14 | 66.55 | 10,323,435 | +1.84(+2.85%) |
Jun 12, 2007 | 66.20 | 66.66 | 64.70 | 64.70 | 12,173,624 | -1.37(-2.08%) |
Jun 11, 2007 | 65.02 | 66.50 | 64.88 | 66.08 | 7,615,868 | +1.07(+1.65%) |
Jun 08, 2007 | 63.36 | 65.12 | 63.18 | 65.00 | 8,708,075 | +1.77(+2.80%) |
Jun 07, 2007 | 63.82 | 66.03 | 63.23 | 63.23 | 14,476,177 | -0.92(-1.43%) |
Jun 06, 2007 | 63.76 | 64.44 | 63.06 | 64.15 | 10,236,339 | +0.23(+0.36%) |
Jun 05, 2007 | 63.58 | 64.11 | 63.46 | 63.92 | 6,224,059 | -0.15(-0.23%) |
Jun 04, 2007 | 64.36 | 64.55 | 63.57 | 64.07 | 4,961,689 | -0.16(-0.26%) |
Jun 01, 2007 | 63.54 | 64.35 | 63.33 | 64.23 | 7,168,947 | +0.77(+1.21%) |
May 31, 2007 | 64.53 | 65.05 | 63.36 | 63.47 | 6,561,553 | -0.58(-0.91%) |
May 30, 2007 | 63.25 | 64.05 | 62.85 | 64.05 | 4,714,311 | +0.40(+0.62%) |
May 29, 2007 | 62.93 | 63.88 | 62.70 | 63.65 | 4,352,527 | +0.77(+1.22%) |
May 25, 2007 | 63.06 | 63.22 | 61.98 | 62.88 | 4,950,141 | -0.15(-0.24%) |
May 24, 2007 | 64.56 | 64.83 | 62.73 | 63.03 | 5,878,987 | -0.96(-1.50%) |
May 23, 2007 | 63.96 | 64.93 | 63.81 | 64.00 | 4,862,821 | +0.09(+0.14%) |
May 22, 2007 | 63.89 | 64.23 | 63.51 | 63.91 | 4,369,276 | +0.01(+0.02%) |
May 21, 2007 | 63.06 | 64.18 | 63.06 | 63.89 | 7,236,896 | +0.42(+0.66%) |
May 18, 2007 | 62.94 | 63.87 | 62.82 | 63.47 | 5,967,021 | +0.66(+1.05%) |
May 17, 2007 | 62.53 | 63.28 | 62.45 | 62.82 | 5,138,531 | +0.07(+0.11%) |
May 16, 2007 | 62.41 | 62.85 | 61.89 | 62.75 | 6,705,863 | +0.45(+0.72%) |
May 15, 2007 | 63.81 | 64.18 | 62.20 | 62.30 | 8,607,105 | -1.06(-1.67%) |
May 14, 2007 | 63.78 | 63.90 | 62.93 | 63.36 | 4,710,961 | -0.19(-0.29%) |
May 11, 2007 | 62.47 | 63.78 | 62.97 | 63.55 | 5,649,981 | +0.57(+0.91%) |
May 10, 2007 | 64.17 | 64.18 | 62.97 | 62.97 | 5,148,080 | -1.25(-1.94%) |
May 09, 2007 | 63.58 | 64.41 | 63.58 | 64.22 | 4,459,282 | +0.30(+0.47%) |
May 08, 2007 | 63.85 | 64.01 | 63.03 | 63.92 | 4,343,613 | -0.25(-0.38%) |
May 07, 2007 | 64.78 | 65.26 | 63.91 | 64.17 | 4,442,869 | -0.44(-0.68%) |
May 04, 2007 | 63.81 | 64.79 | 63.58 | 64.61 | 6,348,727 | +0.96(+1.51%) |
May 03, 2007 | 63.36 | 63.66 | 62.60 | 63.64 | 4,014,064 | +0.69(+1.09%) |
May 02, 2007 | 62.77 | 63.74 | 62.47 | 62.96 | 5,995,240 | +0.19(+0.30%) |