Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 44.16 | 44.55 | 42.61 | 42.65 | 3,405,519 | -1.43(-3.25%) |
Jul 30, 2007 | 43.76 | 44.25 | 42.32 | 44.09 | 3,941,395 | +1.72(+4.06%) |
Jul 27, 2007 | 43.09 | 43.30 | 42.29 | 42.37 | 3,343,270 | -1.00(-2.30%) |
Jul 26, 2007 | 44.75 | 44.82 | 42.87 | 43.36 | 5,204,096 | -1.45(-3.23%) |
Jul 25, 2007 | 43.97 | 44.96 | 43.90 | 44.81 | 5,464,500 | +2.05(+4.80%) |
Jul 24, 2007 | 44.26 | 44.96 | 42.62 | 42.76 | 3,196,427 | -2.13(-4.74%) |
Jul 23, 2007 | 44.90 | 45.10 | 44.73 | 44.89 | 1,508,978 | +0.14(+0.31%) |
Jul 20, 2007 | 45.76 | 45.76 | 44.37 | 44.75 | 2,568,656 | -1.05(-2.29%) |
Jul 19, 2007 | 45.32 | 45.87 | 45.15 | 45.79 | 2,150,540 | +0.76(+1.69%) |
Jul 18, 2007 | 45.17 | 45.23 | 44.32 | 45.03 | 2,426,733 | -0.37(-0.81%) |
Jul 17, 2007 | 45.54 | 45.63 | 45.03 | 45.40 | 2,638,783 | -0.23(-0.50%) |
Jul 16, 2007 | 45.48 | 45.79 | 45.17 | 45.63 | 1,379,204 | -0.01(-0.03%) |
Jul 13, 2007 | 45.62 | 45.85 | 45.21 | 45.65 | 1,422,642 | +0.09(+0.19%) |
Jul 12, 2007 | 45.21 | 45.80 | 44.80 | 45.56 | 3,244,898 | +0.54(+1.20%) |
Jul 11, 2007 | 44.92 | 45.07 | 44.65 | 45.02 | 2,505,220 | -0.11(-0.25%) |
Jul 10, 2007 | 46.21 | 46.21 | 45.11 | 45.13 | 2,901,579 | -1.14(-2.46%) |
Jul 09, 2007 | 46.23 | 46.63 | 46.07 | 46.27 | 1,931,860 | +0.01(+0.02%) |
Jul 06, 2007 | 46.45 | 46.56 | 46.13 | 46.26 | 2,562,596 | -0.19(-0.41%) |
Jul 05, 2007 | 47.27 | 47.27 | 46.34 | 46.45 | 2,394,797 | -0.82(-1.74%) |
Jul 03, 2007 | 47.26 | 47.53 | 47.16 | 47.27 | 1,339,419 | +0.15(+0.31%) |
Jul 02, 2007 | 46.63 | 47.18 | 46.63 | 47.12 | 2,490,064 | +0.92(+2.00%) |
Jun 29, 2007 | 45.74 | 46.65 | 45.69 | 46.20 | 2,852,998 | +0.61(+1.35%) |
Jun 28, 2007 | 45.36 | 45.96 | 45.36 | 45.59 | 3,479,675 | -0.19(-0.42%) |
Jun 27, 2007 | 45.52 | 45.93 | 45.34 | 45.78 | 3,360,050 | -0.15(-0.32%) |
Jun 26, 2007 | 46.16 | 46.69 | 45.88 | 45.93 | 4,181,719 | -0.18(-0.38%) |
Jun 25, 2007 | 46.02 | 46.62 | 45.84 | 46.10 | 3,731,510 | -0.07(-0.16%) |
Jun 22, 2007 | 45.74 | 46.18 | 45.45 | 46.18 | 17,358,592 | +0.35(+0.76%) |
Jun 21, 2007 | 45.90 | 46.29 | 45.66 | 45.83 | 2,856,787 | -0.07(-0.14%) |
Jun 20, 2007 | 46.53 | 46.64 | 45.82 | 45.90 | 3,097,119 | -0.32(-0.69%) |
Jun 19, 2007 | 45.94 | 46.34 | 45.77 | 46.22 | 3,926,780 | +0.27(+0.60%) |
Jun 18, 2007 | 46.27 | 46.36 | 45.83 | 45.94 | 2,537,291 | -0.15(-0.32%) |
Jun 15, 2007 | 46.23 | 46.25 | 45.79 | 46.09 | 2,606,982 | +0.16(+0.35%) |
Jun 14, 2007 | 46.02 | 46.13 | 45.44 | 45.93 | 2,103,178 | -0.21(-0.45%) |
Jun 13, 2007 | 45.99 | 46.13 | 45.23 | 46.13 | 2,869,372 | +0.36(+0.79%) |
Jun 12, 2007 | 45.98 | 46.66 | 45.77 | 45.77 | 2,734,050 | -0.30(-0.64%) |
Jun 11, 2007 | 45.28 | 46.34 | 45.26 | 46.07 | 1,710,960 | +0.78(+1.73%) |
Jun 08, 2007 | 44.74 | 45.33 | 44.46 | 45.28 | 2,169,485 | +0.43(+0.96%) |
Jun 07, 2007 | 45.29 | 45.56 | 44.86 | 44.86 | 1,985,582 | -0.64(-1.40%) |
Jun 06, 2007 | 45.45 | 45.77 | 45.36 | 45.49 | 1,458,096 | -0.30(-0.66%) |
Jun 05, 2007 | 45.37 | 46.13 | 45.37 | 45.79 | 1,657,101 | +0.22(+0.49%) |
Jun 04, 2007 | 45.24 | 45.61 | 45.09 | 45.57 | 1,364,318 | +0.16(+0.36%) |
Jun 01, 2007 | 45.50 | 45.82 | 45.14 | 45.41 | 1,232,785 | -0.09(-0.19%) |
May 31, 2007 | 44.49 | 45.79 | 44.49 | 45.50 | 2,022,336 | +0.38(+0.84%) |
May 30, 2007 | 44.75 | 45.28 | 44.53 | 45.12 | 1,949,993 | +0.04(+0.10%) |
May 29, 2007 | 45.50 | 45.59 | 44.98 | 45.08 | 2,390,737 | -0.24(-0.54%) |
May 25, 2007 | 44.97 | 45.41 | 44.83 | 45.32 | 1,228,675 | +0.58(+1.30%) |
May 24, 2007 | 45.37 | 45.37 | 44.69 | 44.74 | 1,833,104 | -0.36(-0.80%) |
May 23, 2007 | 45.93 | 46.02 | 45.07 | 45.10 | 1,969,214 | -0.81(-1.77%) |
May 22, 2007 | 45.91 | 46.06 | 45.54 | 45.91 | 1,080,888 | +0.01(+0.02%) |
May 21, 2007 | 45.54 | 46.01 | 45.47 | 45.91 | 1,068,868 | +0.28(+0.62%) |
May 18, 2007 | 45.45 | 45.89 | 45.16 | 45.62 | 1,531,019 | +0.24(+0.52%) |
May 17, 2007 | 45.76 | 45.77 | 45.32 | 45.39 | 1,518,180 | -0.37(-0.81%) |
May 16, 2007 | 45.82 | 45.91 | 45.62 | 45.76 | 1,474,503 | +0.19(+0.42%) |
May 15, 2007 | 46.25 | 46.63 | 45.57 | 45.57 | 1,846,132 | -0.35(-0.76%) |
May 14, 2007 | 45.91 | 46.42 | 45.85 | 45.91 | 1,799,108 | -0.05(-0.11%) |
May 11, 2007 | 46.30 | 46.74 | 45.62 | 45.96 | 1,804,931 | +0.29(+0.63%) |
May 10, 2007 | 45.31 | 45.98 | 45.31 | 45.68 | 3,284,946 | +0.38(+0.83%) |
May 09, 2007 | 44.83 | 45.31 | 44.76 | 45.30 | 1,428,821 | +0.47(+1.04%) |
May 08, 2007 | 44.63 | 44.89 | 44.53 | 44.83 | 1,475,553 | +0.18(+0.41%) |
May 07, 2007 | 44.49 | 44.81 | 44.47 | 44.65 | 1,582,322 | +0.38(+0.87%) |
May 04, 2007 | 44.61 | 44.66 | 44.19 | 44.26 | 1,672,312 | -0.20(-0.45%) |
May 03, 2007 | 44.90 | 45.08 | 44.36 | 44.46 | 1,785,170 | -0.31(-0.69%) |
May 02, 2007 | 44.30 | 44.80 | 44.23 | 44.77 | 1,887,452 | +0.55(+1.24%) |