Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 49.14 | 49.14 | 47.70 | 47.70 | 4,149,486 | -0.95(-1.96%) |
Jul 30, 2007 | 48.78 | 49.21 | 48.29 | 48.65 | 3,763,105 | -0.22(-0.44%) |
Jul 27, 2007 | 49.80 | 49.89 | 48.87 | 48.87 | 4,719,780 | -0.80(-1.62%) |
Jul 26, 2007 | 49.85 | 50.16 | 48.80 | 49.67 | 5,896,800 | -0.99(-1.96%) |
Jul 25, 2007 | 50.09 | 50.75 | 49.83 | 50.66 | 3,446,884 | +0.71(+1.41%) |
Jul 24, 2007 | 50.11 | 50.53 | 49.47 | 49.96 | 5,286,023 | -0.89(-1.75%) |
Jul 23, 2007 | 50.92 | 51.59 | 50.71 | 50.85 | 3,050,796 | -0.02(-0.04%) |
Jul 20, 2007 | 50.98 | 51.10 | 50.41 | 50.87 | 5,110,797 | -0.15(-0.29%) |
Jul 19, 2007 | 49.10 | 51.22 | 49.10 | 51.02 | 7,259,188 | +1.92(+3.92%) |
Jul 18, 2007 | 48.46 | 49.10 | 47.75 | 49.10 | 5,388,365 | +0.58(+1.19%) |
Jul 17, 2007 | 47.16 | 48.62 | 47.09 | 48.52 | 5,088,685 | +1.35(+2.87%) |
Jul 16, 2007 | 47.09 | 47.61 | 46.95 | 47.16 | 3,231,960 | -0.16(-0.33%) |
Jul 13, 2007 | 47.66 | 48.14 | 47.14 | 47.32 | 3,650,588 | -0.58(-1.21%) |
Jul 12, 2007 | 48.56 | 48.72 | 47.56 | 47.90 | 5,806,268 | -0.75(-1.53%) |
Jul 11, 2007 | 48.50 | 48.82 | 48.07 | 48.64 | 3,196,997 | +0.16(+0.32%) |
Jul 10, 2007 | 49.15 | 50.09 | 48.38 | 48.49 | 3,927,587 | -0.89(-1.81%) |
Jul 09, 2007 | 50.61 | 50.64 | 48.83 | 49.38 | 4,505,365 | -0.54(-1.08%) |
Jul 06, 2007 | 49.33 | 50.13 | 49.12 | 49.92 | 3,768,815 | +0.00(+0.00%) |
Jul 05, 2007 | 47.71 | 50.37 | 47.71 | 49.92 | 7,159,723 | +2.12(+4.43%) |
Jul 03, 2007 | 47.27 | 47.80 | 47.05 | 47.80 | 1,366,829 | +0.56(+1.18%) |
Jul 02, 2007 | 47.03 | 47.65 | 46.77 | 47.24 | 2,325,531 | +0.83(+1.80%) |
Jun 29, 2007 | 46.60 | 47.19 | 46.16 | 46.41 | 3,149,852 | -0.27(-0.59%) |
Jun 28, 2007 | 46.58 | 47.18 | 46.58 | 46.68 | 2,609,532 | -0.13(-0.27%) |
Jun 27, 2007 | 46.16 | 46.85 | 46.09 | 46.81 | 2,231,766 | +0.19(+0.40%) |
Jun 26, 2007 | 46.64 | 46.90 | 46.26 | 46.62 | 4,111,259 | +0.08(+0.17%) |
Jun 25, 2007 | 47.48 | 47.68 | 46.42 | 46.55 | 4,371,351 | -1.09(-2.29%) |
Jun 22, 2007 | 47.32 | 47.91 | 47.09 | 47.63 | 2,841,097 | +0.56(+1.19%) |
Jun 21, 2007 | 47.01 | 47.65 | 46.54 | 47.08 | 4,033,922 | -0.01(-0.02%) |
Jun 20, 2007 | 48.19 | 48.19 | 47.03 | 47.09 | 4,258,343 | -0.95(-1.98%) |
Jun 19, 2007 | 48.71 | 48.84 | 47.87 | 48.04 | 3,822,649 | -0.72(-1.47%) |
Jun 18, 2007 | 49.23 | 49.44 | 48.71 | 48.75 | 3,013,357 | -0.76(-1.54%) |
Jun 15, 2007 | 48.73 | 49.55 | 47.96 | 49.52 | 6,504,213 | +1.40(+2.91%) |
Jun 14, 2007 | 48.05 | 48.71 | 47.92 | 48.11 | 2,902,623 | -0.03(-0.06%) |
Jun 13, 2007 | 46.96 | 48.20 | 46.61 | 48.14 | 3,240,330 | +1.24(+2.63%) |
Jun 12, 2007 | 47.82 | 47.86 | 46.81 | 46.91 | 4,491,944 | -1.02(-2.13%) |
Jun 11, 2007 | 48.16 | 48.35 | 47.59 | 47.93 | 2,766,415 | -0.25(-0.53%) |
Jun 08, 2007 | 47.10 | 48.36 | 47.09 | 48.18 | 4,018,674 | +0.67(+1.40%) |
Jun 07, 2007 | 48.52 | 49.08 | 47.19 | 47.52 | 4,685,298 | -1.74(-3.52%) |
Jun 06, 2007 | 48.94 | 49.53 | 48.72 | 49.25 | 4,506,431 | +0.12(+0.24%) |
Jun 05, 2007 | 48.26 | 49.28 | 47.76 | 49.13 | 4,049,911 | +0.58(+1.19%) |
Jun 04, 2007 | 47.59 | 48.72 | 47.22 | 48.56 | 4,042,962 | +1.05(+2.21%) |
Jun 01, 2007 | 47.91 | 48.33 | 47.47 | 47.51 | 2,243,648 | -0.42(-0.88%) |
May 31, 2007 | 48.59 | 48.61 | 47.54 | 47.93 | 3,497,147 | -0.45(-0.93%) |
May 30, 2007 | 47.09 | 48.49 | 46.94 | 48.38 | 4,850,510 | +0.86(+1.82%) |
May 29, 2007 | 46.97 | 47.93 | 46.87 | 47.52 | 5,419,132 | +0.57(+1.21%) |
May 25, 2007 | 45.98 | 46.99 | 45.90 | 46.95 | 5,238,707 | +1.23(+2.68%) |
May 24, 2007 | 47.09 | 47.22 | 45.38 | 45.72 | 8,665,489 | -1.56(-3.30%) |
May 23, 2007 | 48.01 | 48.01 | 47.22 | 47.28 | 2,760,029 | -0.73(-1.51%) |
May 22, 2007 | 48.32 | 48.48 | 47.67 | 48.01 | 3,818,670 | -0.25(-0.53%) |
May 21, 2007 | 47.41 | 48.55 | 47.41 | 48.26 | 2,340,494 | +0.62(+1.30%) |
May 18, 2007 | 47.52 | 48.15 | 47.08 | 47.64 | 4,264,580 | +0.17(+0.35%) |
May 17, 2007 | 47.96 | 48.12 | 47.25 | 47.48 | 4,338,088 | -0.72(-1.49%) |
May 16, 2007 | 47.93 | 48.39 | 47.55 | 48.19 | 5,963,068 | +0.43(+0.90%) |
May 15, 2007 | 49.08 | 49.11 | 47.70 | 47.76 | 5,023,260 | -1.05(-2.15%) |
May 14, 2007 | 49.36 | 49.87 | 48.62 | 48.81 | 3,895,825 | -0.29(-0.60%) |
May 11, 2007 | 49.01 | 49.27 | 48.76 | 49.11 | 3,093,807 | +0.17(+0.34%) |
May 10, 2007 | 49.53 | 49.67 | 48.64 | 48.94 | 4,893,761 | -0.74(-1.48%) |
May 09, 2007 | 50.31 | 50.65 | 49.25 | 49.67 | 9,587,931 | -2.25(-4.33%) |
May 08, 2007 | 50.79 | 51.92 | 50.31 | 51.92 | 6,564,290 | +1.54(+3.06%) |
May 07, 2007 | 50.53 | 50.88 | 50.05 | 50.38 | 1,764,269 | -0.27(-0.54%) |
May 04, 2007 | 50.63 | 51.10 | 50.37 | 50.65 | 2,433,481 | +0.38(+0.76%) |
May 03, 2007 | 50.39 | 51.09 | 49.87 | 50.27 | 2,952,569 | -0.12(-0.23%) |
May 02, 2007 | 49.04 | 50.74 | 48.99 | 50.39 | 5,941,678 | +1.40(+2.86%) |