Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 49.45 | 50.81 | 47.35 | 47.48 | 14,980,894 | -1.30(-2.66%) |
Jul 30, 2007 | 47.67 | 48.95 | 47.45 | 48.78 | 11,170,696 | +1.29(+2.72%) |
Jul 27, 2007 | 49.18 | 49.27 | 47.48 | 47.49 | 16,521,051 | -1.39(-2.84%) |
Jul 26, 2007 | 49.60 | 50.16 | 47.76 | 48.88 | 17,334,322 | -1.19(-2.38%) |
Jul 25, 2007 | 50.03 | 50.10 | 49.22 | 50.07 | 10,157,576 | +0.45(+0.92%) |
Jul 24, 2007 | 51.10 | 51.50 | 49.40 | 49.61 | 15,008,227 | -2.83(-5.40%) |
Jul 23, 2007 | 52.90 | 53.12 | 52.16 | 52.44 | 8,948,679 | +0.12(+0.23%) |
Jul 20, 2007 | 53.22 | 53.26 | 52.16 | 52.32 | 9,017,389 | -0.84(-1.59%) |
Jul 19, 2007 | 52.87 | 53.44 | 52.87 | 53.17 | 7,453,029 | +0.41(+0.77%) |
Jul 18, 2007 | 51.99 | 52.94 | 51.93 | 52.76 | 11,703,996 | +0.25(+0.48%) |
Jul 17, 2007 | 51.26 | 52.68 | 51.18 | 52.51 | 12,817,873 | +2.32(+4.62%) |
Jul 16, 2007 | 50.72 | 50.87 | 50.17 | 50.19 | 5,947,525 | -0.77(-1.51%) |
Jul 13, 2007 | 51.34 | 51.41 | 50.41 | 50.96 | 7,413,636 | -0.41(-0.79%) |
Jul 12, 2007 | 49.10 | 51.41 | 48.89 | 51.37 | 11,758,180 | +2.47(+5.06%) |
Jul 11, 2007 | 48.79 | 49.34 | 48.45 | 48.89 | 9,774,791 | -0.02(-0.03%) |
Jul 10, 2007 | 50.68 | 50.68 | 48.86 | 48.91 | 12,200,874 | -1.74(-3.43%) |
Jul 09, 2007 | 50.04 | 50.68 | 49.79 | 50.64 | 6,022,478 | +0.75(+1.51%) |
Jul 06, 2007 | 49.49 | 50.13 | 49.38 | 49.89 | 4,193,782 | +0.11(+0.21%) |
Jul 05, 2007 | 50.43 | 50.71 | 49.74 | 49.78 | 4,263,417 | -0.84(-1.67%) |
Jul 03, 2007 | 50.12 | 50.80 | 49.95 | 50.63 | 3,647,330 | +0.51(+1.02%) |
Jul 02, 2007 | 49.62 | 50.23 | 49.44 | 50.12 | 7,418,362 | +0.49(+1.00%) |
Jun 29, 2007 | 50.00 | 50.09 | 48.97 | 49.62 | 8,048,142 | -0.03(-0.07%) |
Jun 28, 2007 | 49.69 | 50.26 | 49.27 | 49.65 | 8,603,961 | -0.25(-0.50%) |
Jun 27, 2007 | 49.56 | 49.98 | 49.14 | 49.91 | 5,638,678 | +0.16(+0.33%) |
Jun 26, 2007 | 50.54 | 50.80 | 49.71 | 49.74 | 6,885,921 | -0.38(-0.76%) |
Jun 25, 2007 | 50.43 | 50.87 | 49.76 | 50.13 | 6,690,008 | +0.01(+0.02%) |
Jun 22, 2007 | 50.82 | 50.82 | 50.02 | 50.12 | 10,389,892 | -0.71(-1.39%) |
Jun 21, 2007 | 50.33 | 50.98 | 49.23 | 50.82 | 7,859,876 | +0.49(+0.98%) |
Jun 20, 2007 | 51.38 | 51.55 | 50.32 | 50.33 | 4,974,809 | -0.89(-1.74%) |
Jun 19, 2007 | 51.16 | 51.41 | 50.93 | 51.22 | 5,983,456 | +0.01(+0.02%) |
Jun 18, 2007 | 51.89 | 52.44 | 51.12 | 51.21 | 4,694,321 | -0.51(-0.99%) |
Jun 15, 2007 | 51.72 | 51.83 | 51.33 | 51.72 | 8,788,459 | +0.51(+1.00%) |
Jun 14, 2007 | 51.24 | 51.92 | 50.94 | 51.21 | 5,634,788 | -0.01(-0.02%) |
Jun 13, 2007 | 50.69 | 51.25 | 50.44 | 51.22 | 5,257,023 | +0.84(+1.66%) |
Jun 12, 2007 | 51.15 | 51.30 | 50.34 | 50.38 | 5,732,435 | -0.76(-1.49%) |
Jun 11, 2007 | 51.13 | 51.44 | 50.63 | 51.15 | 4,362,087 | +0.02(+0.03%) |
Jun 08, 2007 | 50.77 | 51.16 | 50.30 | 51.13 | 5,290,408 | +0.24(+0.48%) |
Jun 07, 2007 | 51.59 | 51.91 | 50.78 | 50.89 | 7,921,182 | -0.81(-1.57%) |
Jun 06, 2007 | 52.52 | 52.55 | 51.51 | 51.70 | 6,636,606 | -0.85(-1.62%) |
Jun 05, 2007 | 52.72 | 52.81 | 52.37 | 52.55 | 7,037,151 | -0.19(-0.35%) |
Jun 04, 2007 | 52.80 | 52.92 | 52.50 | 52.74 | 4,621,460 | -0.04(-0.08%) |
Jun 01, 2007 | 52.71 | 52.81 | 52.45 | 52.78 | 6,261,741 | +0.07(+0.14%) |
May 31, 2007 | 52.69 | 52.80 | 52.44 | 52.70 | 5,878,683 | -0.02(-0.03%) |
May 30, 2007 | 51.91 | 52.72 | 51.74 | 52.72 | 7,033,160 | +0.54(+1.03%) |
May 29, 2007 | 51.75 | 52.22 | 51.71 | 52.19 | 4,030,544 | +0.58(+1.12%) |
May 25, 2007 | 51.87 | 52.04 | 51.54 | 51.61 | 4,446,690 | -0.32(-0.61%) |
May 24, 2007 | 51.92 | 52.55 | 51.85 | 51.93 | 8,231,123 | +0.02(+0.05%) |
May 23, 2007 | 52.09 | 52.44 | 51.66 | 51.90 | 5,667,310 | -0.23(-0.44%) |
May 22, 2007 | 52.10 | 52.32 | 51.86 | 52.13 | 3,991,228 | +0.00(+0.00%) |
May 21, 2007 | 51.90 | 52.27 | 51.80 | 52.13 | 6,147,384 | +0.25(+0.48%) |
May 18, 2007 | 51.75 | 52.14 | 51.71 | 51.88 | 5,986,107 | +0.32(+0.63%) |
May 17, 2007 | 51.84 | 51.95 | 51.42 | 51.55 | 3,749,588 | -0.34(-0.66%) |
May 16, 2007 | 51.44 | 51.91 | 51.28 | 51.89 | 6,922,037 | +0.78(+1.52%) |
May 15, 2007 | 50.81 | 51.50 | 50.63 | 51.11 | 7,098,125 | +0.49(+0.96%) |
May 14, 2007 | 51.07 | 51.21 | 50.57 | 50.63 | 5,425,397 | -0.45(-0.87%) |
May 11, 2007 | 50.90 | 51.20 | 50.53 | 51.07 | 4,234,222 | +0.18(+0.35%) |
May 10, 2007 | 51.10 | 51.28 | 50.48 | 50.90 | 6,846,431 | -0.43(-0.84%) |
May 09, 2007 | 51.33 | 51.46 | 50.95 | 51.33 | 3,961,846 | +0.01(+0.02%) |
May 08, 2007 | 51.08 | 51.34 | 50.81 | 51.32 | 3,932,996 | +0.00(+0.00%) |
May 07, 2007 | 51.41 | 51.50 | 51.07 | 51.32 | 3,498,024 | -0.10(-0.19%) |
May 04, 2007 | 51.50 | 51.64 | 51.19 | 51.41 | 4,628,616 | -0.06(-0.11%) |
May 03, 2007 | 50.92 | 51.47 | 50.69 | 51.47 | 10,350,491 | +0.58(+1.15%) |
May 02, 2007 | 49.89 | 50.92 | 49.81 | 50.89 | 10,531,456 | +1.15(+2.32%) |