Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 49.01 | 49.57 | 48.64 | 48.71 | 10,449,254 | -0.69(-1.40%) |
Jul 30, 2007 | 49.40 | 49.80 | 49.18 | 49.40 | 8,845,123 | +0.07(+0.14%) |
Jul 27, 2007 | 49.53 | 50.40 | 49.33 | 49.33 | 11,405,982 | +0.00(+0.00%) |
Jul 26, 2007 | 49.10 | 50.35 | 48.62 | 49.33 | 13,831,725 | +0.24(+0.48%) |
Jul 25, 2007 | 49.44 | 49.46 | 48.23 | 49.10 | 9,305,821 | -0.04(-0.08%) |
Jul 24, 2007 | 49.60 | 49.98 | 48.95 | 49.14 | 6,652,077 | -0.65(-1.30%) |
Jul 23, 2007 | 49.64 | 50.08 | 49.50 | 49.78 | 5,051,130 | +0.36(+0.73%) |
Jul 20, 2007 | 49.58 | 50.08 | 48.54 | 49.42 | 9,326,473 | -0.53(-1.05%) |
Jul 19, 2007 | 50.29 | 50.37 | 49.53 | 49.95 | 5,089,951 | -0.17(-0.34%) |
Jul 18, 2007 | 49.91 | 50.38 | 49.85 | 50.12 | 7,944,777 | +0.22(+0.44%) |
Jul 17, 2007 | 50.09 | 50.23 | 49.63 | 49.90 | 4,654,791 | +0.11(+0.23%) |
Jul 16, 2007 | 49.65 | 50.58 | 49.21 | 49.78 | 8,367,525 | +0.36(+0.72%) |
Jul 13, 2007 | 49.08 | 49.44 | 48.98 | 49.43 | 6,588,917 | +0.16(+0.32%) |
Jul 12, 2007 | 48.03 | 49.28 | 47.99 | 49.27 | 7,657,287 | +1.12(+2.33%) |
Jul 11, 2007 | 47.78 | 48.36 | 47.70 | 48.14 | 4,686,734 | +0.36(+0.76%) |
Jul 10, 2007 | 48.18 | 48.41 | 47.76 | 47.78 | 6,262,182 | -0.49(-1.01%) |
Jul 09, 2007 | 48.19 | 48.52 | 48.16 | 48.27 | 4,241,332 | +0.00(+0.00%) |
Jul 06, 2007 | 48.18 | 48.65 | 47.97 | 48.27 | 3,667,648 | +0.19(+0.40%) |
Jul 05, 2007 | 48.03 | 48.43 | 47.87 | 48.08 | 3,442,584 | -0.10(-0.20%) |
Jul 03, 2007 | 48.21 | 48.31 | 47.96 | 48.18 | 1,922,444 | -0.03(-0.07%) |
Jul 02, 2007 | 47.55 | 48.21 | 47.73 | 48.21 | 4,394,132 | +0.66(+1.39%) |
Jun 29, 2007 | 47.72 | 48.13 | 47.24 | 47.55 | 6,063,859 | -0.03(-0.07%) |
Jun 28, 2007 | 47.66 | 47.81 | 47.38 | 47.58 | 4,275,668 | -0.15(-0.32%) |
Jun 27, 2007 | 47.02 | 47.79 | 46.99 | 47.73 | 5,943,113 | +0.58(+1.22%) |
Jun 26, 2007 | 47.25 | 47.66 | 47.06 | 47.16 | 5,538,805 | -0.09(-0.20%) |
Jun 25, 2007 | 47.36 | 48.06 | 47.04 | 47.25 | 5,255,691 | -0.10(-0.21%) |
Jun 22, 2007 | 47.42 | 47.89 | 47.19 | 47.35 | 8,765,963 | -0.54(-1.12%) |
Jun 21, 2007 | 47.71 | 48.11 | 47.18 | 47.89 | 4,971,121 | +0.18(+0.38%) |
Jun 20, 2007 | 48.19 | 48.37 | 47.66 | 47.71 | 5,277,048 | -0.41(-0.84%) |
Jun 19, 2007 | 47.90 | 48.17 | 47.62 | 48.11 | 4,286,073 | +0.11(+0.23%) |
Jun 18, 2007 | 48.03 | 48.23 | 47.56 | 48.00 | 5,092,506 | -0.03(-0.06%) |
Jun 15, 2007 | 47.98 | 48.48 | 47.95 | 48.03 | 8,251,981 | +0.14(+0.29%) |
Jun 14, 2007 | 47.70 | 48.14 | 47.62 | 47.89 | 5,258,977 | +0.13(+0.26%) |
Jun 13, 2007 | 46.95 | 47.80 | 46.58 | 47.77 | 8,289,583 | +1.18(+2.53%) |
Jun 12, 2007 | 46.73 | 46.96 | 46.24 | 46.59 | 6,253,055 | -0.14(-0.30%) |
Jun 11, 2007 | 47.08 | 47.10 | 46.66 | 46.73 | 5,324,872 | -0.35(-0.74%) |
Jun 08, 2007 | 46.50 | 47.11 | 46.32 | 47.08 | 6,575,775 | +0.58(+1.25%) |
Jun 07, 2007 | 47.45 | 47.61 | 46.25 | 46.50 | 8,745,772 | -0.95(-2.01%) |
Jun 06, 2007 | 47.91 | 47.92 | 47.27 | 47.45 | 5,491,160 | -0.46(-0.96%) |
Jun 05, 2007 | 48.25 | 48.40 | 47.79 | 47.91 | 4,616,754 | -0.33(-0.69%) |
Jun 04, 2007 | 48.45 | 48.45 | 47.97 | 48.25 | 4,234,779 | -0.20(-0.41%) |
Jun 01, 2007 | 48.19 | 48.45 | 47.90 | 48.45 | 5,207,378 | +0.26(+0.53%) |
May 31, 2007 | 48.17 | 48.46 | 48.01 | 48.19 | 6,501,989 | +0.02(+0.03%) |
May 30, 2007 | 47.83 | 48.18 | 47.60 | 48.17 | 6,585,038 | +0.34(+0.71%) |
May 29, 2007 | 47.76 | 48.06 | 47.25 | 47.83 | 6,012,595 | -0.02(-0.05%) |
May 25, 2007 | 47.74 | 48.20 | 47.75 | 47.85 | 5,099,625 | +0.11(+0.23%) |
May 24, 2007 | 48.00 | 48.77 | 47.68 | 47.74 | 8,127,448 | -0.43(-0.90%) |
May 23, 2007 | 48.02 | 48.48 | 47.97 | 48.18 | 6,194,674 | +0.09(+0.18%) |
May 22, 2007 | 47.70 | 48.24 | 47.68 | 48.09 | 6,511,731 | +0.39(+0.83%) |
May 21, 2007 | 47.60 | 47.76 | 47.45 | 47.70 | 6,535,628 | +0.09(+0.18%) |
May 18, 2007 | 47.62 | 47.84 | 47.55 | 47.61 | 7,216,285 | +0.13(+0.27%) |
May 17, 2007 | 47.16 | 47.61 | 46.98 | 47.48 | 7,670,743 | +0.36(+0.77%) |
May 16, 2007 | 47.38 | 47.38 | 46.52 | 47.12 | 7,383,705 | -0.09(-0.19%) |
May 15, 2007 | 46.47 | 47.71 | 46.48 | 47.21 | 12,010,897 | +0.73(+1.58%) |
May 14, 2007 | 46.87 | 46.88 | 46.25 | 46.47 | 6,385,392 | -0.39(-0.84%) |
May 11, 2007 | 46.45 | 47.03 | 46.45 | 46.87 | 7,495,197 | +0.49(+1.06%) |
May 10, 2007 | 46.57 | 46.76 | 46.23 | 46.38 | 5,806,943 | -0.39(-0.83%) |
May 09, 2007 | 46.24 | 46.84 | 46.24 | 46.76 | 7,393,418 | +0.32(+0.68%) |
May 08, 2007 | 46.25 | 46.53 | 46.10 | 46.45 | 6,218,461 | -0.08(-0.18%) |
May 07, 2007 | 46.13 | 46.57 | 45.99 | 46.53 | 6,656,781 | +0.39(+0.85%) |
May 04, 2007 | 45.96 | 46.21 | 45.85 | 46.13 | 5,359,323 | +0.08(+0.17%) |
May 03, 2007 | 46.19 | 46.24 | 45.75 | 46.06 | 8,888,004 | -0.19(-0.41%) |
May 02, 2007 | 45.69 | 46.43 | 45.58 | 46.25 | 9,536,487 | +0.44(+0.97%) |