Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 42.11 | 43.13 | 41.30 | 41.45 | 4,709,039 | -0.63(-1.50%) |
Jul 30, 2007 | 41.88 | 42.26 | 41.20 | 42.08 | 4,436,104 | +0.43(+1.02%) |
Jul 27, 2007 | 42.93 | 43.04 | 41.61 | 41.65 | 6,885,951 | -1.34(-3.12%) |
Jul 26, 2007 | 43.85 | 43.87 | 42.51 | 42.99 | 5,306,139 | -1.15(-2.61%) |
Jul 25, 2007 | 44.73 | 44.93 | 43.39 | 44.15 | 4,836,038 | -0.19(-0.42%) |
Jul 24, 2007 | 45.36 | 45.56 | 44.33 | 44.33 | 4,184,282 | -1.33(-2.92%) |
Jul 23, 2007 | 44.66 | 46.05 | 44.66 | 45.67 | 3,269,499 | +0.48(+1.06%) |
Jul 20, 2007 | 45.94 | 46.35 | 45.06 | 45.19 | 4,621,778 | -1.16(-2.51%) |
Jul 19, 2007 | 47.07 | 47.17 | 46.32 | 46.35 | 2,932,449 | -0.38(-0.82%) |
Jul 18, 2007 | 47.10 | 47.39 | 46.24 | 46.73 | 2,666,996 | -0.78(-1.65%) |
Jul 17, 2007 | 47.76 | 48.03 | 47.49 | 47.52 | 1,402,045 | -0.22(-0.46%) |
Jul 16, 2007 | 47.74 | 48.10 | 47.67 | 47.74 | 1,288,247 | -0.21(-0.43%) |
Jul 13, 2007 | 48.07 | 48.14 | 47.74 | 47.94 | 2,072,361 | -0.33(-0.68%) |
Jul 12, 2007 | 48.44 | 48.44 | 48.02 | 48.27 | 3,029,809 | +0.05(+0.10%) |
Jul 11, 2007 | 47.41 | 48.27 | 47.25 | 48.22 | 3,170,247 | +0.96(+2.02%) |
Jul 10, 2007 | 48.10 | 48.10 | 47.27 | 47.27 | 3,966,446 | -1.07(-2.22%) |
Jul 09, 2007 | 49.06 | 49.16 | 48.29 | 48.34 | 2,608,788 | -0.47(-0.97%) |
Jul 06, 2007 | 48.73 | 48.90 | 48.37 | 48.81 | 1,072,417 | -0.13(-0.27%) |
Jul 05, 2007 | 49.88 | 49.41 | 48.66 | 48.94 | 1,697,618 | -0.34(-0.68%) |
Jul 03, 2007 | 49.45 | 49.67 | 49.28 | 49.28 | 748,611 | -0.16(-0.32%) |
Jul 02, 2007 | 49.03 | 49.47 | 48.92 | 49.44 | 976,863 | +0.69(+1.41%) |
Jun 29, 2007 | 48.95 | 49.34 | 48.35 | 48.75 | 1,966,389 | -0.06(-0.13%) |
Jun 28, 2007 | 48.79 | 49.05 | 48.25 | 48.81 | 2,322,965 | +0.03(+0.07%) |
Jun 27, 2007 | 48.29 | 48.84 | 48.11 | 48.78 | 1,728,471 | +0.23(+0.48%) |
Jun 26, 2007 | 48.72 | 48.98 | 48.35 | 48.55 | 1,712,608 | +0.07(+0.14%) |
Jun 25, 2007 | 48.75 | 49.26 | 48.26 | 48.48 | 1,358,968 | -0.10(-0.21%) |
Jun 22, 2007 | 49.05 | 48.96 | 48.44 | 48.58 | 3,332,659 | -0.47(-0.97%) |
Jun 21, 2007 | 48.82 | 49.16 | 48.41 | 49.05 | 1,192,189 | +0.23(+0.48%) |
Jun 20, 2007 | 49.82 | 49.95 | 48.82 | 48.82 | 1,296,972 | -0.82(-1.66%) |
Jun 19, 2007 | 49.58 | 49.76 | 49.36 | 49.65 | 1,175,453 | +0.03(+0.07%) |
Jun 18, 2007 | 49.81 | 49.81 | 49.46 | 49.61 | 969,964 | -0.03(-0.06%) |
Jun 15, 2007 | 49.85 | 50.31 | 49.58 | 49.64 | 2,585,212 | +0.00(+0.00%) |
Jun 14, 2007 | 49.58 | 50.04 | 49.53 | 49.64 | 1,177,200 | +0.05(+0.11%) |
Jun 13, 2007 | 49.08 | 49.58 | 48.95 | 49.58 | 1,346,743 | +0.63(+1.29%) |
Jun 12, 2007 | 49.47 | 49.63 | 48.95 | 48.95 | 2,326,167 | -0.74(-1.48%) |
Jun 11, 2007 | 49.21 | 50.17 | 49.21 | 49.69 | 1,722,434 | +0.47(+0.96%) |
Jun 08, 2007 | 49.13 | 49.24 | 48.44 | 49.21 | 1,915,826 | +0.60(+1.24%) |
Jun 07, 2007 | 49.03 | 49.18 | 48.54 | 48.61 | 2,811,548 | -0.56(-1.13%) |
Jun 06, 2007 | 49.10 | 49.70 | 49.14 | 49.16 | 1,639,406 | -0.52(-1.05%) |
Jun 05, 2007 | 49.99 | 50.08 | 49.69 | 49.69 | 1,443,521 | -0.47(-0.95%) |
Jun 04, 2007 | 50.17 | 50.22 | 49.97 | 50.16 | 1,446,578 | -0.05(-0.10%) |
Jun 01, 2007 | 49.82 | 50.35 | 49.82 | 50.21 | 1,858,867 | +0.39(+0.79%) |
May 31, 2007 | 49.65 | 50.06 | 49.06 | 49.82 | 1,966,862 | +0.17(+0.35%) |
May 30, 2007 | 49.67 | 49.84 | 49.34 | 49.65 | 3,456,400 | -0.33(-0.66%) |
May 29, 2007 | 50.02 | 50.22 | 49.95 | 49.98 | 1,393,954 | +0.10(+0.19%) |
May 25, 2007 | 49.75 | 49.89 | 49.56 | 49.88 | 1,215,329 | +0.30(+0.61%) |
May 24, 2007 | 50.31 | 50.44 | 49.52 | 49.58 | 2,698,144 | -0.65(-1.30%) |
May 23, 2007 | 50.71 | 50.85 | 50.21 | 50.23 | 1,467,680 | -0.45(-0.88%) |
May 22, 2007 | 50.57 | 50.87 | 50.53 | 50.68 | 1,137,502 | -0.01(-0.03%) |
May 21, 2007 | 50.85 | 50.93 | 50.59 | 50.69 | 1,353,403 | -0.16(-0.31%) |
May 18, 2007 | 50.79 | 51.15 | 50.69 | 50.85 | 1,391,440 | +0.25(+0.50%) |
May 17, 2007 | 50.88 | 50.92 | 50.46 | 50.59 | 1,469,717 | -0.54(-1.06%) |
May 16, 2007 | 51.12 | 51.26 | 50.70 | 51.14 | 1,808,222 | -0.03(-0.05%) |
May 15, 2007 | 50.65 | 51.34 | 50.62 | 51.16 | 2,364,369 | +0.60(+1.20%) |
May 14, 2007 | 50.69 | 50.99 | 50.36 | 50.56 | 1,894,039 | -0.13(-0.26%) |
May 11, 2007 | 50.20 | 50.69 | 50.02 | 50.69 | 2,059,554 | +0.78(+1.56%) |
May 10, 2007 | 50.37 | 50.53 | 49.80 | 49.91 | 1,491,452 | -0.37(-0.74%) |
May 09, 2007 | 50.09 | 50.42 | 49.84 | 50.28 | 1,454,582 | -0.03(-0.05%) |
May 08, 2007 | 50.17 | 50.48 | 49.82 | 50.31 | 1,608,553 | +0.07(+0.14%) |
May 07, 2007 | 50.02 | 50.29 | 50.02 | 50.24 | 1,150,375 | +0.23(+0.47%) |
May 04, 2007 | 49.89 | 50.59 | 49.74 | 50.01 | 1,825,395 | +0.23(+0.46%) |
May 03, 2007 | 49.47 | 49.78 | 49.12 | 49.78 | 1,728,200 | +0.27(+0.56%) |
May 02, 2007 | 48.84 | 49.82 | 48.84 | 49.51 | 1,799,484 | +0.87(+1.78%) |