Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 47.44 | 47.53 | 46.68 | 46.68 | 427,627 | -0.17(-0.36%) |
Jul 30, 2007 | 46.49 | 47.05 | 46.38 | 46.85 | 715,561 | +0.81(+1.75%) |
Jul 27, 2007 | 46.61 | 46.86 | 45.74 | 46.04 | 1,027,429 | -0.20(-0.43%) |
Jul 26, 2007 | 47.17 | 47.58 | 46.15 | 46.24 | 688,942 | -2.04(-4.23%) |
Jul 25, 2007 | 48.63 | 48.64 | 47.85 | 48.28 | 473,785 | -0.29(-0.60%) |
Jul 24, 2007 | 49.30 | 49.30 | 48.20 | 48.58 | 716,050 | -0.94(-1.89%) |
Jul 23, 2007 | 49.65 | 49.76 | 49.38 | 49.51 | 89,384 | +0.19(+0.39%) |
Jul 20, 2007 | 49.71 | 49.85 | 49.07 | 49.32 | 230,298 | -0.53(-1.07%) |
Jul 19, 2007 | 50.23 | 50.23 | 49.85 | 49.85 | 246,661 | +0.11(+0.23%) |
Jul 18, 2007 | 49.95 | 49.95 | 49.34 | 49.74 | 315,775 | -0.63(-1.24%) |
Jul 17, 2007 | 49.99 | 50.36 | 49.97 | 50.36 | 139,937 | +0.20(+0.39%) |
Jul 16, 2007 | 50.26 | 50.40 | 50.11 | 50.17 | 344,104 | -0.15(-0.29%) |
Jul 13, 2007 | 50.41 | 50.41 | 50.14 | 50.32 | 207,830 | +0.02(+0.05%) |
Jul 12, 2007 | 49.77 | 50.48 | 49.51 | 50.29 | 580,020 | +0.85(+1.72%) |
Jul 11, 2007 | 49.05 | 49.44 | 48.96 | 49.44 | 1,068,458 | +0.56(+1.14%) |
Jul 10, 2007 | 49.36 | 49.45 | 48.74 | 48.89 | 276,016 | -0.85(-1.71%) |
Jul 09, 2007 | 49.66 | 49.75 | 49.49 | 49.74 | 701,397 | +0.22(+0.44%) |
Jul 06, 2007 | 49.19 | 49.52 | 49.12 | 49.52 | 589,300 | +0.53(+1.09%) |
Jul 05, 2007 | 49.27 | 49.32 | 48.82 | 48.99 | 970,526 | -0.22(-0.44%) |
Jul 03, 2007 | 49.23 | 49.28 | 49.11 | 49.21 | 246,661 | +0.28(+0.57%) |
Jul 02, 2007 | 48.55 | 48.93 | 48.55 | 48.93 | 287,445 | +0.61(+1.26%) |
Jun 29, 2007 | 48.38 | 48.58 | 47.98 | 48.32 | 247,149 | +0.22(+0.46%) |
Jun 28, 2007 | 47.95 | 48.29 | 47.89 | 48.10 | 511,394 | +0.34(+0.71%) |
Jun 27, 2007 | 47.35 | 47.83 | 47.24 | 47.76 | 261,558 | +0.42(+0.89%) |
Jun 26, 2007 | 47.91 | 48.00 | 47.33 | 47.33 | 249,836 | -0.75(-1.55%) |
Jun 25, 2007 | 47.86 | 48.28 | 47.62 | 48.08 | 334,335 | -0.13(-0.27%) |
Jun 22, 2007 | 48.35 | 48.35 | 47.68 | 48.21 | 291,841 | -0.17(-0.36%) |
Jun 21, 2007 | 48.12 | 48.70 | 47.88 | 48.38 | 527,757 | +0.27(+0.57%) |
Jun 20, 2007 | 48.95 | 48.99 | 48.03 | 48.11 | 697,001 | -0.64(-1.32%) |
Jun 19, 2007 | 48.49 | 48.83 | 48.46 | 48.75 | 251,057 | +0.11(+0.24%) |
Jun 18, 2007 | 48.83 | 48.83 | 48.49 | 48.64 | 257,406 | +0.08(+0.17%) |
Jun 15, 2007 | 48.60 | 48.68 | 48.44 | 48.55 | 283,782 | +0.73(+1.53%) |
Jun 14, 2007 | 47.46 | 47.88 | 47.42 | 47.82 | 419,079 | +0.58(+1.22%) |
Jun 13, 2007 | 46.86 | 47.25 | 46.65 | 47.24 | 368,526 | +0.77(+1.66%) |
Jun 12, 2007 | 46.90 | 47.18 | 46.47 | 46.47 | 520,186 | -0.84(-1.78%) |
Jun 11, 2007 | 47.22 | 47.54 | 47.01 | 47.32 | 502,358 | +0.09(+0.20%) |
Jun 08, 2007 | 47.10 | 47.34 | 46.69 | 47.22 | 769,045 | +0.63(+1.35%) |
Jun 07, 2007 | 47.48 | 47.63 | 46.47 | 46.59 | 672,090 | -1.21(-2.53%) |
Jun 06, 2007 | 48.47 | 48.46 | 47.71 | 47.80 | 536,549 | -0.87(-1.79%) |
Jun 05, 2007 | 49.05 | 49.06 | 48.47 | 48.67 | 836,694 | -0.44(-0.89%) |
Jun 04, 2007 | 49.03 | 49.13 | 48.93 | 49.11 | 278,165 | +0.11(+0.23%) |
Jun 01, 2007 | 48.85 | 49.05 | 48.81 | 49.00 | 391,971 | +0.13(+0.26%) |
May 31, 2007 | 48.69 | 48.87 | 48.59 | 48.87 | 1,312,677 | +0.55(+1.14%) |
May 30, 2007 | 47.91 | 48.42 | 47.67 | 48.32 | 750,485 | +0.20(+0.41%) |
May 29, 2007 | 48.45 | 48.46 | 48.00 | 48.12 | 590,033 | -0.05(-0.10%) |
May 25, 2007 | 48.08 | 48.20 | 47.94 | 48.17 | 449,363 | +0.38(+0.79%) |
May 24, 2007 | 48.33 | 48.34 | 47.62 | 47.80 | 894,086 | -0.74(-1.53%) |
May 23, 2007 | 48.36 | 48.58 | 48.24 | 48.54 | 299,901 | +0.50(+1.05%) |
May 22, 2007 | 48.25 | 48.25 | 48.03 | 48.03 | 296,970 | +0.03(+0.06%) |
May 21, 2007 | 48.65 | 48.22 | 47.98 | 48.01 | 996,169 | -0.65(-1.33%) |
May 18, 2007 | 47.91 | 48.65 | 47.93 | 48.65 | 646,692 | +0.56(+1.17%) |
May 17, 2007 | 47.60 | 48.09 | 47.49 | 48.09 | 340,441 | +0.27(+0.57%) |
May 16, 2007 | 47.86 | 47.93 | 47.45 | 47.82 | 369,747 | -0.05(-0.11%) |
May 15, 2007 | 47.53 | 48.04 | 47.44 | 47.88 | 752,439 | +0.78(+1.65%) |
May 14, 2007 | 47.63 | 47.65 | 47.10 | 47.10 | 892,865 | -0.45(-0.94%) |
May 11, 2007 | 46.85 | 47.56 | 46.85 | 47.54 | 328,230 | +0.99(+2.14%) |
May 10, 2007 | 47.36 | 47.49 | 46.50 | 46.55 | 977,975 | -1.06(-2.22%) |
May 09, 2007 | 47.61 | 47.70 | 47.37 | 47.60 | 943,174 | +0.02(+0.04%) |
May 08, 2007 | 47.47 | 47.61 | 47.26 | 47.58 | 619,339 | -0.60(-1.24%) |
May 07, 2007 | 48.15 | 48.20 | 48.06 | 48.18 | 325,055 | +0.26(+0.54%) |
May 04, 2007 | 47.76 | 48.07 | 47.76 | 47.92 | 376,341 | +0.45(+0.94%) |
May 03, 2007 | 47.63 | 47.64 | 47.34 | 47.48 | 1,050,874 | +0.16(+0.35%) |
May 02, 2007 | 47.37 | 47.68 | 47.31 | 47.31 | 297,214 | -0.12(-0.25%) |