Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 49.60 | 50.52 | 48.22 | 48.25 | 3,258,050 | -0.58(-1.19%) |
Jul 30, 2007 | 47.90 | 49.18 | 46.78 | 48.83 | 3,488,224 | +0.87(+1.81%) |
Jul 27, 2007 | 48.99 | 49.70 | 47.93 | 47.96 | 3,040,708 | -1.25(-2.54%) |
Jul 26, 2007 | 50.76 | 50.76 | 48.32 | 49.21 | 3,718,505 | -1.95(-3.81%) |
Jul 25, 2007 | 52.30 | 52.79 | 50.45 | 51.16 | 3,117,624 | -1.01(-1.94%) |
Jul 24, 2007 | 53.56 | 53.82 | 52.02 | 52.17 | 2,092,171 | -1.71(-3.17%) |
Jul 23, 2007 | 54.58 | 54.97 | 53.74 | 53.88 | 1,690,300 | -0.28(-0.52%) |
Jul 20, 2007 | 55.83 | 55.86 | 54.07 | 54.16 | 1,940,600 | -1.67(-2.99%) |
Jul 19, 2007 | 55.62 | 56.25 | 55.11 | 55.83 | 1,285,810 | +0.76(+1.38%) |
Jul 18, 2007 | 55.26 | 56.09 | 54.76 | 55.07 | 1,815,900 | -0.69(-1.24%) |
Jul 17, 2007 | 56.25 | 56.41 | 55.62 | 55.76 | 1,435,013 | -0.46(-0.82%) |
Jul 16, 2007 | 56.01 | 56.31 | 55.20 | 56.22 | 1,681,720 | +0.16(+0.29%) |
Jul 13, 2007 | 56.21 | 56.35 | 55.59 | 56.06 | 1,411,100 | -0.15(-0.27%) |
Jul 12, 2007 | 54.20 | 56.55 | 53.38 | 56.21 | 3,623,803 | +2.83(+5.30%) |
Jul 11, 2007 | 53.51 | 54.02 | 52.87 | 53.38 | 2,329,500 | +0.06(+0.11%) |
Jul 10, 2007 | 54.60 | 54.83 | 53.24 | 53.32 | 2,216,252 | -1.57(-2.86%) |
Jul 09, 2007 | 55.55 | 55.78 | 54.84 | 54.89 | 1,576,900 | -0.87(-1.56%) |
Jul 06, 2007 | 55.80 | 56.79 | 55.07 | 55.76 | 2,262,800 | +0.61(+1.11%) |
Jul 05, 2007 | 53.60 | 56.35 | 53.36 | 55.15 | 4,439,293 | +1.55(+2.89%) |
Jul 03, 2007 | 54.10 | 54.23 | 53.16 | 53.60 | 835,002 | -0.53(-0.98%) |
Jul 02, 2007 | 53.07 | 54.13 | 52.98 | 54.13 | 2,496,201 | +1.07(+2.02%) |
Jun 29, 2007 | 52.59 | 54.10 | 52.59 | 53.06 | 1,582,300 | +0.51(+0.97%) |
Jun 28, 2007 | 53.08 | 53.20 | 52.23 | 52.55 | 2,086,400 | -0.53(-1.00%) |
Jun 27, 2007 | 51.92 | 53.17 | 51.84 | 53.08 | 2,447,200 | +1.00(+1.92%) |
Jun 26, 2007 | 52.70 | 53.28 | 51.98 | 52.08 | 3,618,803 | +0.17(+0.33%) |
Jun 25, 2007 | 50.67 | 53.36 | 50.50 | 51.91 | 5,640,898 | +1.93(+3.86%) |
Jun 22, 2007 | 50.37 | 50.47 | 49.71 | 49.98 | 1,501,600 | -0.47(-0.93%) |
Jun 21, 2007 | 50.05 | 50.63 | 49.63 | 50.45 | 1,527,900 | +0.41(+0.82%) |
Jun 20, 2007 | 50.00 | 50.29 | 49.68 | 50.04 | 1,882,800 | +0.22(+0.44%) |
Jun 19, 2007 | 48.98 | 50.02 | 48.77 | 49.82 | 1,989,800 | +0.92(+1.88%) |
Jun 18, 2007 | 49.36 | 49.36 | 48.53 | 48.90 | 1,186,500 | -0.40(-0.81%) |
Jun 15, 2007 | 49.48 | 49.80 | 48.96 | 49.30 | 1,244,800 | +0.03(+0.06%) |
Jun 14, 2007 | 49.40 | 49.74 | 48.77 | 49.27 | 1,438,500 | -0.16(-0.32%) |
Jun 13, 2007 | 49.05 | 49.65 | 48.97 | 49.43 | 1,256,000 | +0.82(+1.69%) |
Jun 12, 2007 | 49.55 | 49.95 | 48.56 | 48.61 | 2,028,100 | -1.30(-2.60%) |
Jun 11, 2007 | 49.87 | 50.21 | 49.62 | 49.91 | 1,438,583 | +0.16(+0.32%) |
Jun 08, 2007 | 49.00 | 49.86 | 48.95 | 49.75 | 1,443,900 | +0.49(+0.99%) |
Jun 07, 2007 | 50.56 | 50.95 | 49.25 | 49.26 | 2,265,100 | -1.63(-3.20%) |
Jun 06, 2007 | 51.69 | 51.69 | 50.53 | 50.89 | 2,352,340 | -0.88(-1.70%) |
Jun 05, 2007 | 52.13 | 52.20 | 51.50 | 51.77 | 1,221,400 | -0.42(-0.80%) |
Jun 04, 2007 | 51.14 | 52.31 | 51.13 | 52.19 | 1,286,853 | +0.26(+0.50%) |
Jun 01, 2007 | 51.87 | 52.53 | 51.57 | 51.93 | 1,728,800 | -0.64(-1.22%) |
May 31, 2007 | 54.50 | 54.75 | 51.80 | 52.57 | 3,509,800 | +0.11(+0.21%) |
May 30, 2007 | 51.21 | 52.46 | 51.00 | 52.46 | 2,093,832 | +0.77(+1.49%) |
May 29, 2007 | 52.49 | 52.49 | 51.46 | 51.69 | 1,486,400 | -0.39(-0.75%) |
May 25, 2007 | 52.10 | 52.10 | 51.16 | 52.08 | 1,151,550 | -0.53(-1.01%) |
May 24, 2007 | 52.45 | 53.70 | 52.27 | 52.61 | 1,710,100 | +0.19(+0.36%) |
May 23, 2007 | 52.87 | 53.30 | 52.33 | 52.42 | 2,118,700 | -0.03(-0.06%) |
May 22, 2007 | 52.08 | 52.79 | 52.08 | 52.45 | 1,829,100 | +0.42(+0.81%) |
May 21, 2007 | 52.11 | 52.82 | 51.65 | 52.03 | 4,420,813 | +0.76(+1.48%) |
May 18, 2007 | 50.37 | 51.31 | 50.21 | 51.27 | 2,004,100 | +1.46(+2.93%) |
May 17, 2007 | 49.65 | 50.28 | 49.50 | 49.81 | 1,273,900 | +0.07(+0.14%) |
May 16, 2007 | 49.90 | 50.08 | 49.39 | 49.74 | 1,188,400 | -0.04(-0.08%) |
May 15, 2007 | 50.10 | 50.38 | 49.66 | 49.78 | 2,082,900 | -0.07(-0.14%) |
May 14, 2007 | 50.04 | 50.54 | 49.59 | 49.85 | 1,287,100 | -0.19(-0.38%) |
May 11, 2007 | 50.15 | 50.26 | 49.55 | 50.04 | 857,200 | +0.05(+0.10%) |
May 10, 2007 | 49.97 | 51.04 | 49.90 | 49.99 | 1,223,900 | -0.33(-0.66%) |
May 09, 2007 | 49.88 | 50.50 | 49.77 | 50.32 | 1,752,550 | +0.41(+0.82%) |
May 08, 2007 | 48.91 | 50.00 | 48.91 | 49.91 | 1,397,800 | +0.52(+1.05%) |
May 07, 2007 | 49.43 | 49.67 | 48.96 | 49.39 | 1,219,800 | +0.11(+0.22%) |
May 04, 2007 | 48.80 | 49.50 | 48.55 | 49.28 | 2,338,373 | +0.78(+1.61%) |
May 03, 2007 | 47.88 | 48.79 | 47.16 | 48.50 | 1,613,100 | +0.68(+1.42%) |
May 02, 2007 | 47.62 | 48.00 | 47.18 | 47.82 | 893,600 | +0.23(+0.48%) |