Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 46.03 | 47.06 | 44.77 | 45.02 | 7,551,744 | -0.61(-1.34%) |
Jul 30, 2007 | 45.28 | 46.18 | 44.70 | 45.63 | 5,413,617 | -0.40(-0.87%) |
Jul 27, 2007 | 46.44 | 47.07 | 45.52 | 46.03 | 4,897,562 | -0.26(-0.56%) |
Jul 26, 2007 | 47.28 | 47.53 | 45.36 | 46.29 | 7,781,947 | -1.71(-3.56%) |
Jul 25, 2007 | 46.79 | 48.80 | 46.44 | 48.00 | 8,038,637 | +1.19(+2.54%) |
Jul 24, 2007 | 48.95 | 48.95 | 46.60 | 46.81 | 7,583,701 | -2.48(-5.03%) |
Jul 23, 2007 | 49.58 | 50.07 | 49.06 | 49.29 | 5,347,535 | +0.15(+0.31%) |
Jul 20, 2007 | 49.38 | 49.53 | 48.54 | 49.14 | 5,871,836 | -0.64(-1.28%) |
Jul 19, 2007 | 50.98 | 50.98 | 49.52 | 49.77 | 3,469,404 | -0.07(-0.13%) |
Jul 18, 2007 | 50.24 | 50.41 | 48.45 | 49.84 | 7,799,275 | -1.02(-2.01%) |
Jul 17, 2007 | 51.34 | 51.72 | 50.77 | 50.86 | 2,972,273 | -0.28(-0.56%) |
Jul 16, 2007 | 52.30 | 52.32 | 51.11 | 51.15 | 2,733,516 | -1.25(-2.38%) |
Jul 13, 2007 | 51.47 | 52.50 | 51.21 | 52.39 | 3,766,576 | +1.20(+2.34%) |
Jul 12, 2007 | 50.95 | 51.20 | 50.56 | 51.20 | 4,845,285 | +0.24(+0.48%) |
Jul 11, 2007 | 50.50 | 51.21 | 50.44 | 50.95 | 3,633,575 | +0.42(+0.83%) |
Jul 10, 2007 | 50.80 | 51.21 | 49.83 | 50.54 | 5,598,361 | -0.93(-1.80%) |
Jul 09, 2007 | 51.96 | 52.12 | 50.92 | 51.47 | 3,418,957 | -0.66(-1.27%) |
Jul 06, 2007 | 53.14 | 53.31 | 51.47 | 52.13 | 3,018,654 | +0.72(+1.40%) |
Jul 05, 2007 | 50.96 | 51.53 | 50.54 | 51.41 | 2,993,066 | +0.45(+0.89%) |
Jul 03, 2007 | 51.93 | 52.12 | 50.81 | 50.95 | 3,363,151 | -0.96(-1.85%) |
Jul 02, 2007 | 52.05 | 52.47 | 50.73 | 51.92 | 3,769,995 | -0.13(-0.26%) |
Jun 29, 2007 | 52.33 | 53.07 | 51.47 | 52.05 | 6,604,654 | -0.28(-0.53%) |
Jun 28, 2007 | 52.49 | 52.70 | 51.77 | 52.33 | 3,888,099 | -0.03(-0.06%) |
Jun 27, 2007 | 52.22 | 52.64 | 50.71 | 52.36 | 7,812,364 | +0.43(+0.82%) |
Jun 26, 2007 | 52.44 | 52.49 | 51.42 | 51.93 | 7,052,880 | +0.79(+1.54%) |
Jun 25, 2007 | 53.10 | 53.16 | 50.74 | 51.15 | 5,815,238 | -1.88(-3.55%) |
Jun 22, 2007 | 53.15 | 53.39 | 52.86 | 53.03 | 4,924,751 | -0.52(-0.97%) |
Jun 21, 2007 | 53.76 | 53.88 | 52.06 | 53.55 | 7,891,880 | -0.21(-0.39%) |
Jun 20, 2007 | 56.07 | 56.15 | 53.58 | 53.76 | 5,777,369 | -2.31(-4.12%) |
Jun 19, 2007 | 55.63 | 56.13 | 55.26 | 56.07 | 1,919,974 | +0.00(+0.00%) |
Jun 18, 2007 | 57.03 | 57.07 | 55.94 | 56.07 | 2,160,643 | -0.56(-0.99%) |
Jun 15, 2007 | 56.54 | 57.01 | 56.50 | 56.63 | 2,520,332 | +0.59(+1.05%) |
Jun 14, 2007 | 55.92 | 56.54 | 55.90 | 56.04 | 1,567,335 | +0.13(+0.22%) |
Jun 13, 2007 | 56.07 | 56.11 | 54.81 | 55.92 | 3,341,522 | +0.02(+0.03%) |
Jun 12, 2007 | 57.17 | 57.18 | 55.88 | 55.90 | 3,358,371 | -1.38(-2.41%) |
Jun 11, 2007 | 57.47 | 57.84 | 57.23 | 57.28 | 1,689,940 | -0.19(-0.33%) |
Jun 08, 2007 | 57.03 | 57.47 | 56.53 | 57.47 | 2,679,790 | -0.01(-0.01%) |
Jun 07, 2007 | 59.58 | 59.19 | 57.38 | 57.48 | 3,807,678 | -1.71(-2.88%) |
Jun 06, 2007 | 59.96 | 59.98 | 58.71 | 59.19 | 3,009,676 | +0.31(+0.53%) |
Jun 05, 2007 | 58.83 | 60.51 | 58.49 | 58.88 | 5,013,060 | -0.55(-0.93%) |
Jun 04, 2007 | 58.07 | 59.96 | 58.07 | 59.43 | 3,155,822 | +1.59(+2.75%) |
Jun 01, 2007 | 58.87 | 59.01 | 57.67 | 57.84 | 2,746,781 | -0.44(-0.76%) |
May 31, 2007 | 60.73 | 61.01 | 58.24 | 58.29 | 3,859,187 | -2.44(-4.01%) |
May 30, 2007 | 59.30 | 60.78 | 58.18 | 60.72 | 3,686,752 | +1.42(+2.40%) |
May 29, 2007 | 58.44 | 59.36 | 58.34 | 59.30 | 2,155,326 | +0.86(+1.48%) |
May 25, 2007 | 58.59 | 59.21 | 58.20 | 58.44 | 1,923,678 | -0.07(-0.11%) |
May 24, 2007 | 59.67 | 61.67 | 58.34 | 58.50 | 3,539,876 | -1.84(-3.05%) |
May 23, 2007 | 57.53 | 60.39 | 57.41 | 60.34 | 7,115,149 | +3.41(+5.98%) |
May 22, 2007 | 57.13 | 57.30 | 56.46 | 56.94 | 2,100,823 | -0.18(-0.32%) |
May 21, 2007 | 56.90 | 57.72 | 56.70 | 57.12 | 2,368,569 | +0.49(+0.87%) |
May 18, 2007 | 56.16 | 56.82 | 55.93 | 56.63 | 1,637,381 | +0.47(+0.83%) |
May 17, 2007 | 57.06 | 57.06 | 55.99 | 56.16 | 2,617,484 | -0.89(-1.56%) |
May 16, 2007 | 55.78 | 57.10 | 55.78 | 57.05 | 2,453,761 | +1.08(+1.93%) |
May 15, 2007 | 56.87 | 57.25 | 55.95 | 55.97 | 2,509,113 | -0.90(-1.59%) |
May 14, 2007 | 56.99 | 57.47 | 56.52 | 56.87 | 1,968,729 | -0.12(-0.21%) |
May 11, 2007 | 56.03 | 57.29 | 55.84 | 56.99 | 1,735,648 | +0.99(+1.76%) |
May 10, 2007 | 56.66 | 57.50 | 56.00 | 56.00 | 2,553,238 | -1.41(-2.45%) |
May 09, 2007 | 56.90 | 57.90 | 56.36 | 57.41 | 3,041,120 | +0.31(+0.54%) |
May 08, 2007 | 54.65 | 57.36 | 54.60 | 57.10 | 3,858,709 | +2.23(+4.07%) |
May 07, 2007 | 55.90 | 55.90 | 54.69 | 54.86 | 2,373,588 | -1.15(-2.06%) |
May 04, 2007 | 55.94 | 56.24 | 55.50 | 56.02 | 2,473,089 | +0.49(+0.87%) |
May 03, 2007 | 55.39 | 56.23 | 55.11 | 55.53 | 2,584,681 | +0.22(+0.39%) |
May 02, 2007 | 54.58 | 55.48 | 54.39 | 55.31 | 2,707,798 | +0.53(+0.96%) |