Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 49.39 | 49.48 | 48.52 | 48.57 | 11,028,159 | -0.71(-1.43%) |
Jul 30, 2007 | 48.53 | 49.39 | 48.43 | 49.27 | 10,344,938 | +0.74(+1.52%) |
Jul 27, 2007 | 48.55 | 49.32 | 48.43 | 48.53 | 11,854,614 | -0.02(-0.04%) |
Jul 26, 2007 | 48.49 | 49.09 | 48.25 | 48.55 | 12,794,045 | -0.33(-0.67%) |
Jul 25, 2007 | 48.41 | 50.29 | 48.05 | 48.88 | 8,891,857 | +0.98(+2.05%) |
Jul 24, 2007 | 47.50 | 48.84 | 47.50 | 47.90 | 10,915,118 | +0.09(+0.19%) |
Jul 23, 2007 | 48.09 | 48.46 | 47.65 | 47.81 | 6,844,759 | -0.30(-0.63%) |
Jul 20, 2007 | 48.50 | 48.50 | 47.94 | 48.11 | 7,942,677 | -0.53(-1.09%) |
Jul 19, 2007 | 48.27 | 48.73 | 48.17 | 48.64 | 5,594,361 | +0.41(+0.85%) |
Jul 18, 2007 | 48.47 | 48.67 | 47.87 | 48.23 | 6,548,998 | -0.21(-0.42%) |
Jul 17, 2007 | 48.27 | 48.68 | 47.98 | 48.44 | 4,766,104 | -0.01(-0.01%) |
Jul 16, 2007 | 48.73 | 48.75 | 47.95 | 48.44 | 5,787,591 | +0.24(+0.51%) |
Jul 13, 2007 | 47.84 | 48.37 | 47.68 | 48.20 | 6,924,038 | +0.25(+0.52%) |
Jul 12, 2007 | 47.31 | 47.98 | 47.17 | 47.95 | 4,563,017 | +0.28(+0.58%) |
Jul 11, 2007 | 47.35 | 47.78 | 47.19 | 47.67 | 3,468,373 | +0.19(+0.39%) |
Jul 10, 2007 | 47.28 | 47.78 | 47.23 | 47.49 | 7,021,157 | -0.23(-0.48%) |
Jul 09, 2007 | 47.34 | 47.83 | 47.19 | 47.72 | 5,934,393 | +0.45(+0.95%) |
Jul 06, 2007 | 47.30 | 47.36 | 47.07 | 47.27 | 3,626,252 | -0.03(-0.07%) |
Jul 05, 2007 | 46.89 | 47.34 | 46.63 | 47.30 | 4,669,282 | +0.35(+0.75%) |
Jul 03, 2007 | 47.05 | 47.13 | 46.85 | 46.95 | 2,270,828 | -0.08(-0.18%) |
Jul 02, 2007 | 46.82 | 47.37 | 46.75 | 47.03 | 4,776,158 | +0.21(+0.45%) |
Jun 29, 2007 | 47.19 | 47.29 | 46.55 | 46.82 | 6,855,938 | -0.40(-0.84%) |
Jun 28, 2007 | 47.35 | 47.40 | 46.89 | 47.22 | 4,106,200 | +0.04(+0.08%) |
Jun 27, 2007 | 46.55 | 47.25 | 46.49 | 47.18 | 5,507,831 | +0.26(+0.56%) |
Jun 26, 2007 | 47.13 | 47.30 | 46.71 | 46.92 | 4,662,451 | -0.09(-0.19%) |
Jun 25, 2007 | 46.62 | 47.41 | 46.62 | 47.01 | 6,161,301 | +0.28(+0.60%) |
Jun 22, 2007 | 46.82 | 46.89 | 46.40 | 46.73 | 5,652,102 | -0.33(-0.71%) |
Jun 21, 2007 | 46.76 | 47.20 | 46.60 | 47.06 | 4,337,259 | +0.29(+0.63%) |
Jun 20, 2007 | 46.33 | 47.52 | 46.33 | 46.76 | 6,444,226 | -0.06(-0.12%) |
Jun 19, 2007 | 46.82 | 46.95 | 46.48 | 46.82 | 5,772,255 | -0.21(-0.44%) |
Jun 18, 2007 | 47.46 | 47.55 | 46.98 | 47.03 | 5,527,632 | -0.47(-0.99%) |
Jun 15, 2007 | 47.63 | 47.77 | 47.46 | 47.50 | 8,514,555 | +0.06(+0.14%) |
Jun 14, 2007 | 46.27 | 47.49 | 46.27 | 47.43 | 10,248,274 | +1.16(+2.51%) |
Jun 13, 2007 | 45.96 | 46.35 | 45.51 | 46.27 | 5,590,931 | +0.57(+1.25%) |
Jun 12, 2007 | 46.21 | 46.44 | 45.67 | 45.70 | 5,691,805 | -0.79(-1.70%) |
Jun 11, 2007 | 46.23 | 46.74 | 46.02 | 46.49 | 5,572,316 | +0.10(+0.22%) |
Jun 08, 2007 | 45.57 | 46.46 | 45.70 | 46.39 | 6,530,753 | +0.69(+1.50%) |
Jun 07, 2007 | 45.94 | 46.37 | 45.49 | 45.70 | 9,156,405 | -0.24(-0.52%) |
Jun 06, 2007 | 46.00 | 45.94 | 45.54 | 45.94 | 5,316,243 | -0.06(-0.14%) |
Jun 05, 2007 | 46.50 | 46.50 | 45.94 | 46.00 | 5,312,788 | -0.35(-0.76%) |
Jun 04, 2007 | 46.41 | 46.41 | 46.05 | 46.35 | 3,563,478 | -0.06(-0.12%) |
Jun 01, 2007 | 46.24 | 46.48 | 46.16 | 46.41 | 5,489,824 | +0.25(+0.54%) |
May 31, 2007 | 45.90 | 46.31 | 45.76 | 46.16 | 5,261,026 | +0.26(+0.57%) |
May 30, 2007 | 45.65 | 45.90 | 45.48 | 45.90 | 4,753,099 | +0.14(+0.31%) |
May 29, 2007 | 45.60 | 45.86 | 45.48 | 45.76 | 4,531,139 | +0.17(+0.37%) |
May 25, 2007 | 45.37 | 45.69 | 45.33 | 45.59 | 4,553,650 | +0.28(+0.61%) |
May 24, 2007 | 45.06 | 45.48 | 44.97 | 45.31 | 6,768,518 | +0.43(+0.96%) |
May 23, 2007 | 44.96 | 45.19 | 44.80 | 44.88 | 5,443,191 | -0.08(-0.17%) |
May 22, 2007 | 45.07 | 45.22 | 44.84 | 44.96 | 4,427,219 | -0.13(-0.30%) |
May 21, 2007 | 44.91 | 45.22 | 44.83 | 45.10 | 5,207,937 | +0.17(+0.37%) |
May 18, 2007 | 45.06 | 45.13 | 44.90 | 44.93 | 5,244,811 | -0.06(-0.14%) |
May 17, 2007 | 45.49 | 45.49 | 44.96 | 44.99 | 4,304,596 | -0.76(-1.67%) |
May 16, 2007 | 45.28 | 45.77 | 45.08 | 45.76 | 4,572,201 | +0.55(+1.22%) |
May 15, 2007 | 45.33 | 45.72 | 45.15 | 45.21 | 5,846,016 | -0.13(-0.28%) |
May 14, 2007 | 45.57 | 45.81 | 45.18 | 45.33 | 4,018,339 | -0.38(-0.83%) |
May 11, 2007 | 44.89 | 45.81 | 44.85 | 45.71 | 6,833,845 | +0.92(+2.06%) |
May 10, 2007 | 45.22 | 45.58 | 44.74 | 44.79 | 7,486,478 | -0.69(-1.51%) |
May 09, 2007 | 45.44 | 45.60 | 45.27 | 45.48 | 4,450,294 | +0.04(+0.08%) |
May 08, 2007 | 45.30 | 45.47 | 45.06 | 45.44 | 4,270,614 | +0.04(+0.08%) |
May 07, 2007 | 45.76 | 45.85 | 45.38 | 45.40 | 3,397,013 | -0.20(-0.44%) |
May 04, 2007 | 45.53 | 45.76 | 45.43 | 45.60 | 3,936,570 | +0.13(+0.28%) |
May 03, 2007 | 45.52 | 45.80 | 45.32 | 45.47 | 5,136,104 | +0.10(+0.21%) |
May 02, 2007 | 44.90 | 45.46 | 44.90 | 45.37 | 7,038,535 | +0.51(+1.14%) |