Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 49.18 | 49.76 | 48.46 | 48.51 | 20,875,110 | -0.67(-1.35%) |
Jul 30, 2007 | 48.85 | 49.50 | 47.73 | 49.18 | 21,297,016 | +0.70(+1.44%) |
Jul 27, 2007 | 50.25 | 50.61 | 48.14 | 48.48 | 29,993,216 | -1.29(-2.58%) |
Jul 26, 2007 | 50.79 | 51.47 | 49.09 | 49.77 | 30,186,554 | -2.04(-3.94%) |
Jul 25, 2007 | 51.13 | 52.17 | 50.33 | 51.81 | 24,870,946 | +0.68(+1.34%) |
Jul 24, 2007 | 52.14 | 52.43 | 50.97 | 51.13 | 19,267,578 | -1.55(-2.94%) |
Jul 23, 2007 | 52.45 | 53.01 | 51.87 | 52.67 | 16,969,158 | +0.26(+0.49%) |
Jul 20, 2007 | 52.92 | 53.09 | 52.00 | 52.42 | 18,156,854 | -0.50(-0.95%) |
Jul 19, 2007 | 53.18 | 53.33 | 52.62 | 52.92 | 14,804,479 | -0.05(-0.09%) |
Jul 18, 2007 | 51.83 | 53.16 | 51.55 | 52.96 | 19,996,974 | +1.13(+2.17%) |
Jul 17, 2007 | 52.96 | 52.96 | 51.61 | 51.84 | 17,120,292 | -0.58(-1.11%) |
Jul 16, 2007 | 53.20 | 53.52 | 51.98 | 52.42 | 18,447,422 | -0.69(-1.30%) |
Jul 13, 2007 | 53.19 | 54.06 | 52.85 | 53.11 | 16,828,620 | +0.02(+0.03%) |
Jul 12, 2007 | 51.73 | 53.13 | 51.64 | 53.09 | 22,104,404 | +1.45(+2.81%) |
Jul 11, 2007 | 50.91 | 51.71 | 50.48 | 51.64 | 21,516,788 | +1.00(+1.97%) |
Jul 10, 2007 | 50.64 | 51.33 | 49.96 | 50.64 | 24,378,968 | -0.28(-0.56%) |
Jul 09, 2007 | 49.82 | 51.10 | 49.76 | 50.93 | 18,709,060 | +1.04(+2.08%) |
Jul 06, 2007 | 49.50 | 50.05 | 49.26 | 49.89 | 20,606,452 | +0.63(+1.28%) |
Jul 05, 2007 | 49.36 | 49.58 | 48.66 | 49.26 | 15,372,017 | +0.14(+0.28%) |
Jul 03, 2007 | 47.57 | 49.33 | 47.57 | 49.12 | 8,109,041 | +0.67(+1.39%) |
Jul 02, 2007 | 48.19 | 48.52 | 48.03 | 48.45 | 14,432,306 | +0.52(+1.08%) |
Jun 29, 2007 | 48.05 | 48.47 | 47.52 | 47.93 | 18,857,306 | +0.03(+0.07%) |
Jun 28, 2007 | 47.84 | 48.30 | 47.71 | 47.90 | 15,103,786 | +0.16(+0.35%) |
Jun 27, 2007 | 46.80 | 47.80 | 46.44 | 47.73 | 18,005,738 | +0.68(+1.44%) |
Jun 26, 2007 | 47.20 | 47.67 | 46.87 | 47.06 | 23,702,980 | -0.14(-0.30%) |
Jun 25, 2007 | 46.47 | 47.60 | 46.37 | 47.20 | 22,299,536 | +0.80(+1.72%) |
Jun 22, 2007 | 47.14 | 47.19 | 46.37 | 46.40 | 23,622,664 | -0.74(-1.57%) |
Jun 21, 2007 | 46.26 | 47.24 | 46.29 | 47.14 | 17,677,734 | +1.07(+2.32%) |
Jun 20, 2007 | 47.57 | 47.63 | 45.95 | 46.07 | 19,423,492 | -1.32(-2.79%) |
Jun 19, 2007 | 47.22 | 47.65 | 47.20 | 47.39 | 12,361,187 | -0.06(-0.12%) |
Jun 18, 2007 | 47.38 | 47.80 | 47.38 | 47.45 | 10,537,483 | +0.13(+0.26%) |
Jun 15, 2007 | 47.15 | 47.57 | 47.09 | 47.32 | 16,579,238 | +0.48(+1.02%) |
Jun 14, 2007 | 46.32 | 46.97 | 46.32 | 46.85 | 14,862,562 | +0.67(+1.45%) |
Jun 13, 2007 | 45.98 | 46.40 | 45.93 | 46.17 | 17,484,324 | +0.34(+0.73%) |
Jun 12, 2007 | 46.29 | 46.55 | 45.81 | 45.84 | 13,029,368 | -0.46(-0.98%) |
Jun 11, 2007 | 45.90 | 46.53 | 45.67 | 46.29 | 11,821,288 | +0.38(+0.83%) |
Jun 08, 2007 | 45.59 | 45.94 | 45.02 | 45.91 | 15,030,230 | +0.28(+0.61%) |
Jun 07, 2007 | 46.46 | 46.69 | 45.58 | 45.63 | 19,297,296 | -0.90(-1.94%) |
Jun 06, 2007 | 46.89 | 47.07 | 46.30 | 46.54 | 13,217,542 | -0.53(-1.14%) |
Jun 05, 2007 | 47.06 | 47.25 | 46.76 | 47.07 | 13,010,406 | -0.23(-0.48%) |
Jun 04, 2007 | 46.79 | 47.37 | 46.66 | 47.30 | 13,985,874 | +0.51(+1.09%) |
Jun 01, 2007 | 46.53 | 46.95 | 46.50 | 46.79 | 12,910,656 | +0.42(+0.91%) |
May 31, 2007 | 46.74 | 46.86 | 46.10 | 46.37 | 20,240,662 | -0.43(-0.92%) |
May 30, 2007 | 45.92 | 46.82 | 45.61 | 46.80 | 18,939,842 | +0.88(+1.91%) |
May 29, 2007 | 45.87 | 46.09 | 45.52 | 45.92 | 13,997,547 | -0.24(-0.52%) |
May 25, 2007 | 45.50 | 46.16 | 45.68 | 46.16 | 12,019,917 | +0.66(+1.45%) |
May 24, 2007 | 46.32 | 46.59 | 45.38 | 45.50 | 23,309,262 | -0.81(-1.76%) |
May 23, 2007 | 46.86 | 47.18 | 46.19 | 46.32 | 25,005,584 | -0.44(-0.95%) |
May 22, 2007 | 47.13 | 47.36 | 46.68 | 46.76 | 16,194,467 | -0.37(-0.78%) |
May 21, 2007 | 47.35 | 47.55 | 46.99 | 47.13 | 19,963,588 | -0.01(-0.02%) |
May 18, 2007 | 46.60 | 47.18 | 46.54 | 47.14 | 19,533,064 | +0.79(+1.71%) |
May 17, 2007 | 46.00 | 46.66 | 45.63 | 46.35 | 13,679,624 | +0.42(+0.90%) |
May 16, 2007 | 45.94 | 46.05 | 45.30 | 45.94 | 16,594,510 | +0.00(+0.00%) |
May 15, 2007 | 46.06 | 46.30 | 45.87 | 45.94 | 17,305,752 | -0.08(-0.17%) |
May 14, 2007 | 45.52 | 46.06 | 45.42 | 46.02 | 22,016,430 | +0.47(+1.04%) |
May 11, 2007 | 44.67 | 45.59 | 44.67 | 45.54 | 14,810,850 | +1.05(+2.37%) |
May 10, 2007 | 45.25 | 45.34 | 44.47 | 44.49 | 13,853,787 | -0.89(-1.96%) |
May 09, 2007 | 45.48 | 45.50 | 44.89 | 45.38 | 13,020,933 | -0.17(-0.37%) |
May 08, 2007 | 45.28 | 45.63 | 44.88 | 45.55 | 12,334,034 | +0.27(+0.59%) |
May 07, 2007 | 44.95 | 45.35 | 44.67 | 45.28 | 12,826,548 | +0.16(+0.35%) |
May 04, 2007 | 45.40 | 45.72 | 44.84 | 45.12 | 13,618,715 | -0.15(-0.33%) |
May 03, 2007 | 44.75 | 45.44 | 44.63 | 45.27 | 12,509,689 | +0.52(+1.17%) |
May 02, 2007 | 44.66 | 44.94 | 44.43 | 44.75 | 11,271,818 | +0.16(+0.37%) |