Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 45.93 | 46.97 | 44.68 | 44.93 | 7,567,217 | -0.61(-1.34%) |
Jul 30, 2007 | 45.19 | 46.09 | 44.61 | 45.54 | 5,424,710 | -0.40(-0.87%) |
Jul 27, 2007 | 46.35 | 46.98 | 45.43 | 45.94 | 4,907,597 | -0.26(-0.56%) |
Jul 26, 2007 | 47.18 | 47.44 | 45.27 | 46.20 | 7,797,892 | -1.70(-3.56%) |
Jul 25, 2007 | 46.69 | 48.70 | 46.34 | 47.90 | 8,055,108 | +1.19(+2.54%) |
Jul 24, 2007 | 48.85 | 48.85 | 46.51 | 46.72 | 7,599,240 | -2.47(-5.03%) |
Jul 23, 2007 | 49.48 | 49.97 | 48.96 | 49.19 | 5,358,492 | +0.15(+0.31%) |
Jul 20, 2007 | 49.28 | 49.43 | 48.44 | 49.04 | 5,883,868 | -0.63(-1.28%) |
Jul 19, 2007 | 50.88 | 50.88 | 49.42 | 49.67 | 3,476,513 | -0.07(-0.13%) |
Jul 18, 2007 | 50.14 | 50.31 | 48.35 | 49.74 | 7,815,256 | -1.02(-2.01%) |
Jul 17, 2007 | 51.23 | 51.61 | 50.67 | 50.76 | 2,978,363 | -0.28(-0.56%) |
Jul 16, 2007 | 52.20 | 52.21 | 51.01 | 51.04 | 2,739,117 | -1.24(-2.38%) |
Jul 13, 2007 | 51.36 | 52.40 | 51.10 | 52.29 | 3,774,294 | +1.19(+2.34%) |
Jul 12, 2007 | 50.85 | 51.09 | 50.46 | 51.09 | 4,855,213 | +0.24(+0.48%) |
Jul 11, 2007 | 50.40 | 51.10 | 50.34 | 50.85 | 3,641,020 | +0.42(+0.83%) |
Jul 10, 2007 | 50.69 | 51.11 | 49.72 | 50.43 | 5,609,832 | -0.93(-1.80%) |
Jul 09, 2007 | 51.85 | 52.01 | 50.82 | 51.36 | 3,425,962 | -0.66(-1.27%) |
Jul 06, 2007 | 53.03 | 53.20 | 51.36 | 52.02 | 3,024,839 | +0.72(+1.40%) |
Jul 05, 2007 | 50.86 | 51.43 | 50.43 | 51.30 | 2,999,199 | +0.45(+0.89%) |
Jul 03, 2007 | 51.83 | 52.01 | 50.71 | 50.85 | 3,370,042 | -0.96(-1.85%) |
Jul 02, 2007 | 51.94 | 52.36 | 50.63 | 51.81 | 3,777,720 | -0.13(-0.26%) |
Jun 29, 2007 | 52.22 | 52.96 | 51.36 | 51.94 | 6,618,187 | -0.28(-0.53%) |
Jun 28, 2007 | 52.38 | 52.59 | 51.67 | 52.22 | 3,896,066 | -0.03(-0.06%) |
Jun 27, 2007 | 52.11 | 52.53 | 50.61 | 52.25 | 7,828,372 | +0.43(+0.82%) |
Jun 26, 2007 | 52.33 | 52.38 | 51.31 | 51.83 | 7,067,332 | +0.78(+1.54%) |
Jun 25, 2007 | 52.99 | 53.06 | 50.63 | 51.04 | 5,827,154 | -1.88(-3.55%) |
Jun 22, 2007 | 53.04 | 53.28 | 52.75 | 52.92 | 4,934,842 | -0.52(-0.97%) |
Jun 21, 2007 | 53.65 | 53.77 | 51.95 | 53.44 | 7,908,051 | -0.21(-0.39%) |
Jun 20, 2007 | 55.95 | 56.04 | 53.47 | 53.65 | 5,789,207 | -2.30(-4.12%) |
Jun 19, 2007 | 55.52 | 56.02 | 55.15 | 55.95 | 1,923,908 | +0.00(+0.00%) |
Jun 18, 2007 | 56.91 | 56.96 | 55.83 | 55.95 | 2,165,070 | -0.56(-0.99%) |
Jun 15, 2007 | 56.42 | 56.89 | 56.39 | 56.51 | 2,525,496 | +0.58(+1.05%) |
Jun 14, 2007 | 55.80 | 56.42 | 55.79 | 55.93 | 1,570,547 | +0.13(+0.22%) |
Jun 13, 2007 | 55.95 | 55.99 | 54.70 | 55.80 | 3,348,369 | +0.02(+0.03%) |
Jun 12, 2007 | 57.06 | 57.06 | 55.76 | 55.79 | 3,365,253 | -1.38(-2.41%) |
Jun 11, 2007 | 57.36 | 57.72 | 57.11 | 57.16 | 1,693,403 | -0.19(-0.33%) |
Jun 08, 2007 | 56.91 | 57.36 | 56.41 | 57.36 | 2,685,281 | -0.01(-0.01%) |
Jun 07, 2007 | 59.46 | 59.07 | 57.26 | 57.36 | 3,815,480 | -1.70(-2.88%) |
Jun 06, 2007 | 59.84 | 59.85 | 58.59 | 59.07 | 3,015,843 | +0.31(+0.53%) |
Jun 05, 2007 | 58.71 | 60.39 | 58.38 | 58.76 | 5,023,332 | -0.55(-0.93%) |
Jun 04, 2007 | 57.95 | 59.84 | 57.95 | 59.31 | 3,162,289 | +1.59(+2.75%) |
Jun 01, 2007 | 58.75 | 58.89 | 57.56 | 57.72 | 2,752,409 | -0.44(-0.76%) |
May 31, 2007 | 60.60 | 60.88 | 58.12 | 58.17 | 3,867,095 | -2.43(-4.01%) |
May 30, 2007 | 59.18 | 60.66 | 58.06 | 60.60 | 3,694,306 | +1.42(+2.40%) |
May 29, 2007 | 58.32 | 59.24 | 58.22 | 59.18 | 2,159,743 | +0.86(+1.48%) |
May 25, 2007 | 58.47 | 59.08 | 58.08 | 58.32 | 1,927,620 | -0.07(-0.11%) |
May 24, 2007 | 59.54 | 61.54 | 58.22 | 58.38 | 3,547,129 | -1.84(-3.05%) |
May 23, 2007 | 57.41 | 60.27 | 57.29 | 60.22 | 7,129,728 | +3.40(+5.98%) |
May 22, 2007 | 57.01 | 57.18 | 56.35 | 56.82 | 2,105,128 | -0.18(-0.32%) |
May 21, 2007 | 56.79 | 57.61 | 56.58 | 57.01 | 2,373,423 | +0.49(+0.87%) |
May 18, 2007 | 56.05 | 56.70 | 55.82 | 56.51 | 1,640,736 | +0.47(+0.83%) |
May 17, 2007 | 56.94 | 56.94 | 55.88 | 56.05 | 2,622,847 | -0.89(-1.55%) |
May 16, 2007 | 55.67 | 56.98 | 55.67 | 56.93 | 2,458,788 | +1.08(+1.93%) |
May 15, 2007 | 56.76 | 57.13 | 55.84 | 55.85 | 2,514,255 | -0.90(-1.59%) |
May 14, 2007 | 56.87 | 57.35 | 56.40 | 56.76 | 1,972,763 | -0.12(-0.21%) |
May 11, 2007 | 55.91 | 57.17 | 55.73 | 56.87 | 1,739,205 | +0.99(+1.76%) |
May 10, 2007 | 56.55 | 57.38 | 55.89 | 55.89 | 2,558,470 | -1.40(-2.45%) |
May 09, 2007 | 56.79 | 57.78 | 56.25 | 57.29 | 3,047,351 | +0.31(+0.54%) |
May 08, 2007 | 54.54 | 57.24 | 54.49 | 56.98 | 3,866,616 | +2.23(+4.07%) |
May 07, 2007 | 55.79 | 55.79 | 54.58 | 54.75 | 2,378,452 | -1.15(-2.06%) |
May 04, 2007 | 55.83 | 56.13 | 55.39 | 55.90 | 2,478,157 | +0.48(+0.87%) |
May 03, 2007 | 55.28 | 56.11 | 55.00 | 55.42 | 2,589,978 | +0.22(+0.39%) |
May 02, 2007 | 54.47 | 55.37 | 54.28 | 55.20 | 2,713,346 | +0.53(+0.96%) |