Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 49.19 | 49.77 | 48.47 | 48.52 | 20,870,154 | -0.67(-1.35%) |
Jul 30, 2007 | 48.86 | 49.52 | 47.75 | 49.19 | 21,291,960 | +0.70(+1.44%) |
Jul 27, 2007 | 50.26 | 50.62 | 48.15 | 48.49 | 29,986,096 | -1.29(-2.58%) |
Jul 26, 2007 | 50.80 | 51.48 | 49.10 | 49.78 | 30,179,386 | -2.04(-3.94%) |
Jul 25, 2007 | 51.14 | 52.18 | 50.34 | 51.82 | 24,865,042 | +0.68(+1.34%) |
Jul 24, 2007 | 52.16 | 52.45 | 50.98 | 51.14 | 19,263,004 | -1.55(-2.94%) |
Jul 23, 2007 | 52.46 | 53.02 | 51.88 | 52.69 | 16,965,128 | +0.26(+0.49%) |
Jul 20, 2007 | 52.93 | 53.11 | 52.01 | 52.43 | 18,152,542 | -0.50(-0.95%) |
Jul 19, 2007 | 53.19 | 53.35 | 52.63 | 52.93 | 14,800,964 | -0.05(-0.09%) |
Jul 18, 2007 | 51.84 | 53.17 | 51.56 | 52.98 | 19,992,226 | +1.13(+2.17%) |
Jul 17, 2007 | 52.98 | 52.98 | 51.62 | 51.85 | 17,116,228 | -0.58(-1.11%) |
Jul 16, 2007 | 53.21 | 53.53 | 51.99 | 52.43 | 18,443,042 | -0.69(-1.30%) |
Jul 13, 2007 | 53.20 | 54.07 | 52.86 | 53.12 | 16,824,624 | +0.02(+0.03%) |
Jul 12, 2007 | 51.74 | 53.14 | 51.65 | 53.10 | 22,099,156 | +1.45(+2.81%) |
Jul 11, 2007 | 50.93 | 51.72 | 50.49 | 51.65 | 21,511,680 | +1.00(+1.97%) |
Jul 10, 2007 | 50.65 | 51.34 | 49.98 | 50.65 | 24,373,180 | -0.28(-0.56%) |
Jul 09, 2007 | 49.83 | 51.11 | 49.77 | 50.94 | 18,704,618 | +1.04(+2.08%) |
Jul 06, 2007 | 49.52 | 50.06 | 49.27 | 49.90 | 20,601,560 | +0.63(+1.28%) |
Jul 05, 2007 | 49.37 | 49.59 | 48.67 | 49.27 | 15,368,367 | +0.14(+0.28%) |
Jul 03, 2007 | 47.58 | 49.34 | 47.58 | 49.13 | 8,107,116 | +0.67(+1.39%) |
Jul 02, 2007 | 48.21 | 48.54 | 48.04 | 48.46 | 14,428,879 | +0.52(+1.08%) |
Jun 29, 2007 | 48.06 | 48.49 | 47.53 | 47.94 | 18,852,830 | +0.03(+0.07%) |
Jun 28, 2007 | 47.85 | 48.31 | 47.72 | 47.91 | 15,100,200 | +0.17(+0.35%) |
Jun 27, 2007 | 46.81 | 47.81 | 46.45 | 47.75 | 18,001,464 | +0.68(+1.44%) |
Jun 26, 2007 | 47.21 | 47.68 | 46.88 | 47.07 | 23,697,352 | -0.14(-0.30%) |
Jun 25, 2007 | 46.48 | 47.61 | 46.39 | 47.21 | 22,294,242 | +0.80(+1.72%) |
Jun 22, 2007 | 47.15 | 47.20 | 46.39 | 46.41 | 23,617,056 | -0.74(-1.57%) |
Jun 21, 2007 | 46.27 | 47.25 | 46.31 | 47.15 | 17,673,538 | +1.07(+2.32%) |
Jun 20, 2007 | 47.58 | 47.64 | 45.96 | 46.08 | 19,418,880 | -1.32(-2.79%) |
Jun 19, 2007 | 47.23 | 47.67 | 47.21 | 47.40 | 12,358,252 | -0.06(-0.12%) |
Jun 18, 2007 | 47.39 | 47.81 | 47.39 | 47.46 | 10,534,981 | +0.13(+0.26%) |
Jun 15, 2007 | 47.16 | 47.58 | 47.10 | 47.34 | 16,575,302 | +0.48(+1.02%) |
Jun 14, 2007 | 46.33 | 46.98 | 46.33 | 46.86 | 14,859,034 | +0.67(+1.45%) |
Jun 13, 2007 | 45.99 | 46.41 | 45.94 | 46.19 | 17,480,172 | +0.34(+0.73%) |
Jun 12, 2007 | 46.30 | 46.56 | 45.82 | 45.85 | 13,026,275 | -0.46(-0.98%) |
Jun 11, 2007 | 45.91 | 46.54 | 45.69 | 46.31 | 11,818,481 | +0.38(+0.83%) |
Jun 08, 2007 | 45.60 | 45.95 | 45.03 | 45.92 | 15,026,662 | +0.28(+0.61%) |
Jun 07, 2007 | 46.47 | 46.70 | 45.59 | 45.65 | 19,292,714 | -0.90(-1.94%) |
Jun 06, 2007 | 46.90 | 47.09 | 46.31 | 46.55 | 13,214,404 | -0.53(-1.14%) |
Jun 05, 2007 | 47.07 | 47.26 | 46.77 | 47.09 | 13,007,317 | -0.23(-0.48%) |
Jun 04, 2007 | 46.80 | 47.38 | 46.67 | 47.31 | 13,982,553 | +0.51(+1.09%) |
Jun 01, 2007 | 46.54 | 46.97 | 46.51 | 46.80 | 12,907,591 | +0.42(+0.91%) |
May 31, 2007 | 46.76 | 46.87 | 46.11 | 46.38 | 20,235,856 | -0.43(-0.92%) |
May 30, 2007 | 45.94 | 46.83 | 45.62 | 46.81 | 18,935,346 | +0.88(+1.91%) |
May 29, 2007 | 45.88 | 46.10 | 45.53 | 45.94 | 13,994,223 | -0.24(-0.52%) |
May 25, 2007 | 45.51 | 46.17 | 45.69 | 46.17 | 12,017,063 | +0.66(+1.45%) |
May 24, 2007 | 46.33 | 46.60 | 45.39 | 45.51 | 23,303,728 | -0.81(-1.76%) |
May 23, 2007 | 46.87 | 47.19 | 46.20 | 46.33 | 24,999,648 | -0.44(-0.95%) |
May 22, 2007 | 47.14 | 47.37 | 46.69 | 46.77 | 16,190,622 | -0.37(-0.78%) |
May 21, 2007 | 47.36 | 47.56 | 47.00 | 47.14 | 19,958,848 | -0.01(-0.02%) |
May 18, 2007 | 46.61 | 47.19 | 46.56 | 47.15 | 19,528,426 | +0.79(+1.71%) |
May 17, 2007 | 46.02 | 46.67 | 45.65 | 46.36 | 13,676,376 | +0.42(+0.90%) |
May 16, 2007 | 45.95 | 46.06 | 45.31 | 45.95 | 16,590,570 | +0.00(+0.00%) |
May 15, 2007 | 46.07 | 46.31 | 45.88 | 45.95 | 17,301,644 | -0.08(-0.17%) |
May 14, 2007 | 45.53 | 46.07 | 45.43 | 46.03 | 22,011,204 | +0.47(+1.04%) |
May 11, 2007 | 44.68 | 45.61 | 44.68 | 45.55 | 14,807,333 | +1.05(+2.37%) |
May 10, 2007 | 45.26 | 45.35 | 44.48 | 44.50 | 13,850,498 | -0.89(-1.96%) |
May 09, 2007 | 45.49 | 45.51 | 44.90 | 45.39 | 13,017,841 | -0.17(-0.37%) |
May 08, 2007 | 45.29 | 45.64 | 44.89 | 45.56 | 12,331,106 | +0.27(+0.59%) |
May 07, 2007 | 44.96 | 45.36 | 44.68 | 45.29 | 12,823,503 | +0.16(+0.35%) |
May 04, 2007 | 45.41 | 45.73 | 44.85 | 45.13 | 13,615,481 | -0.15(-0.33%) |
May 03, 2007 | 44.76 | 45.45 | 44.64 | 45.28 | 12,506,719 | +0.52(+1.17%) |
May 02, 2007 | 44.67 | 44.95 | 44.44 | 44.76 | 11,269,142 | +0.16(+0.37%) |