Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 36.52 | 36.52 | 33.70 | 33.96 | 9,716,564 | -2.15(-5.95%) |
Jul 30, 2007 | 36.90 | 37.06 | 35.95 | 36.11 | 7,266,868 | -0.60(-1.62%) |
Jul 27, 2007 | 38.60 | 38.85 | 36.50 | 36.71 | 11,393,245 | -1.56(-4.09%) |
Jul 26, 2007 | 39.00 | 39.50 | 35.05 | 38.27 | 37,007,552 | -8.91(-18.89%) |
Jul 25, 2007 | 47.00 | 47.30 | 45.63 | 47.18 | 7,872,268 | +0.93(+2.01%) |
Jul 24, 2007 | 48.08 | 48.15 | 45.81 | 46.25 | 6,299,491 | -2.45(-5.03%) |
Jul 23, 2007 | 49.45 | 49.76 | 48.53 | 48.70 | 3,190,483 | -0.46(-0.94%) |
Jul 20, 2007 | 49.94 | 50.40 | 48.99 | 49.16 | 3,475,857 | -0.86(-1.72%) |
Jul 19, 2007 | 49.53 | 50.63 | 49.52 | 50.02 | 3,514,977 | +0.54(+1.09%) |
Jul 18, 2007 | 48.90 | 49.58 | 48.65 | 49.48 | 3,034,037 | +0.34(+0.69%) |
Jul 17, 2007 | 49.10 | 49.53 | 48.77 | 49.14 | 2,421,881 | +0.22(+0.45%) |
Jul 16, 2007 | 50.03 | 50.26 | 48.89 | 48.92 | 5,767,513 | -1.38(-2.74%) |
Jul 13, 2007 | 50.71 | 50.95 | 50.30 | 50.30 | 3,453,431 | -0.67(-1.31%) |
Jul 12, 2007 | 50.33 | 50.98 | 49.67 | 50.97 | 5,139,460 | +0.65(+1.29%) |
Jul 11, 2007 | 49.67 | 50.44 | 49.26 | 50.32 | 29,182,880 | +0.87(+1.76%) |
Jul 10, 2007 | 49.98 | 50.22 | 49.29 | 49.45 | 11,742,688 | +1.92(+4.04%) |
Jul 09, 2007 | 47.30 | 47.65 | 46.75 | 47.53 | 3,149,596 | -0.01(-0.02%) |
Jul 06, 2007 | 48.10 | 48.36 | 47.28 | 47.54 | 2,732,945 | -0.61(-1.27%) |
Jul 05, 2007 | 48.00 | 48.36 | 47.30 | 48.15 | 2,574,046 | +0.06(+0.12%) |
Jul 03, 2007 | 48.20 | 48.98 | 47.93 | 48.09 | 1,238,565 | -0.11(-0.23%) |
Jul 02, 2007 | 48.60 | 49.10 | 47.82 | 48.20 | 2,461,221 | -0.44(-0.90%) |
Jun 29, 2007 | 49.33 | 49.66 | 47.78 | 48.64 | 4,958,010 | -0.56(-1.14%) |
Jun 28, 2007 | 48.40 | 49.56 | 48.35 | 49.20 | 5,216,394 | +0.96(+1.99%) |
Jun 27, 2007 | 47.21 | 48.41 | 47.21 | 48.24 | 3,353,464 | +0.64(+1.34%) |
Jun 26, 2007 | 48.01 | 48.28 | 47.35 | 47.60 | 4,455,750 | -0.23(-0.48%) |
Jun 25, 2007 | 47.48 | 47.86 | 47.05 | 47.83 | 3,839,330 | +0.35(+0.74%) |
Jun 22, 2007 | 47.67 | 48.08 | 47.31 | 47.48 | 2,829,366 | -0.68(-1.41%) |
Jun 21, 2007 | 46.84 | 48.28 | 46.52 | 48.16 | 3,668,746 | +1.34(+2.86%) |
Jun 20, 2007 | 47.20 | 47.96 | 46.78 | 46.82 | 3,682,400 | -0.08(-0.17%) |
Jun 19, 2007 | 47.45 | 47.78 | 46.76 | 46.90 | 3,380,300 | -0.91(-1.90%) |
Jun 18, 2007 | 48.92 | 49.08 | 47.44 | 47.81 | 4,444,600 | -1.04(-2.13%) |
Jun 15, 2007 | 48.66 | 49.13 | 48.42 | 48.85 | 4,396,100 | +0.80(+1.66%) |
Jun 14, 2007 | 46.96 | 48.58 | 46.81 | 48.05 | 5,613,400 | +1.09(+2.32%) |
Jun 13, 2007 | 45.90 | 46.97 | 45.61 | 46.96 | 4,887,500 | +1.37(+3.01%) |
Jun 12, 2007 | 46.12 | 46.21 | 45.22 | 45.59 | 4,697,200 | -0.93(-2.00%) |
Jun 11, 2007 | 45.84 | 46.81 | 45.02 | 46.52 | 8,663,153 | +0.92(+2.02%) |
Jun 08, 2007 | 43.06 | 45.69 | 42.98 | 45.60 | 10,679,398 | +3.37(+7.98%) |
Jun 07, 2007 | 43.27 | 44.00 | 42.00 | 42.23 | 4,644,952 | -1.47(-3.36%) |
Jun 06, 2007 | 43.76 | 43.93 | 42.99 | 43.70 | 3,343,219 | -0.35(-0.79%) |
Jun 05, 2007 | 43.78 | 44.20 | 43.66 | 44.05 | 3,949,956 | +0.22(+0.50%) |
Jun 04, 2007 | 43.04 | 44.68 | 42.87 | 43.83 | 4,166,758 | +0.21(+0.48%) |
Jun 01, 2007 | 44.44 | 44.80 | 43.56 | 43.62 | 2,982,295 | -0.59(-1.33%) |
May 31, 2007 | 42.99 | 45.00 | 42.90 | 44.21 | 6,368,636 | +1.60(+3.75%) |
May 30, 2007 | 42.00 | 43.40 | 41.27 | 42.61 | 5,090,814 | +0.65(+1.55%) |
May 29, 2007 | 43.17 | 43.35 | 41.75 | 41.96 | 5,318,022 | -1.18(-2.74%) |
May 25, 2007 | 42.85 | 43.53 | 42.74 | 43.14 | 3,585,305 | +0.62(+1.46%) |
May 24, 2007 | 43.56 | 44.50 | 42.36 | 42.52 | 4,261,576 | -1.07(-2.45%) |
May 23, 2007 | 45.00 | 45.75 | 43.54 | 43.59 | 4,055,431 | -1.07(-2.40%) |
May 22, 2007 | 45.25 | 45.61 | 44.15 | 44.66 | 4,453,555 | -0.55(-1.22%) |
May 21, 2007 | 44.60 | 45.65 | 44.41 | 45.21 | 3,653,509 | +0.74(+1.66%) |
May 18, 2007 | 44.36 | 44.75 | 43.62 | 44.47 | 5,640,252 | +1.26(+2.92%) |
May 17, 2007 | 42.82 | 43.28 | 42.23 | 43.21 | 4,855,559 | +0.34(+0.79%) |
May 16, 2007 | 42.35 | 43.10 | 41.02 | 42.87 | 7,133,825 | +0.57(+1.35%) |
May 15, 2007 | 44.27 | 44.44 | 42.01 | 42.30 | 6,156,316 | -1.97(-4.45%) |
May 14, 2007 | 45.62 | 45.64 | 44.20 | 44.27 | 3,496,656 | -1.43(-3.13%) |
May 11, 2007 | 44.67 | 45.93 | 44.30 | 45.70 | 3,536,429 | +1.51(+3.42%) |
May 10, 2007 | 44.17 | 45.55 | 43.93 | 44.19 | 5,000,016 | -0.16(-0.36%) |
May 09, 2007 | 44.43 | 44.72 | 43.76 | 44.35 | 3,209,231 | +0.02(+0.05%) |
May 08, 2007 | 44.28 | 44.45 | 43.73 | 44.33 | 2,788,387 | -0.23(-0.52%) |
May 07, 2007 | 45.84 | 45.99 | 44.50 | 44.56 | 4,659,366 | -1.52(-3.30%) |
May 04, 2007 | 44.78 | 46.08 | 44.60 | 46.08 | 6,601,400 | +1.71(+3.85%) |
May 03, 2007 | 44.89 | 45.17 | 44.25 | 44.37 | 5,786,227 | -0.24(-0.54%) |
May 02, 2007 | 43.11 | 44.74 | 43.10 | 44.61 | 7,577,674 | +1.45(+3.36%) |