Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 47.78 | 49.77 | 47.03 | 47.23 | 23,410,578 | -0.55(-1.15%) |
Jul 30, 2007 | 48.27 | 48.27 | 46.18 | 47.78 | 24,990,510 | +0.18(+0.37%) |
Jul 27, 2007 | 47.70 | 48.74 | 46.78 | 47.60 | 25,023,158 | -0.10(-0.20%) |
Jul 26, 2007 | 47.54 | 48.03 | 45.48 | 47.70 | 29,615,710 | -1.01(-2.07%) |
Jul 25, 2007 | 48.84 | 49.25 | 48.06 | 48.70 | 19,929,740 | +0.23(+0.47%) |
Jul 24, 2007 | 49.47 | 49.65 | 48.07 | 48.47 | 20,649,766 | -1.60(-3.19%) |
Jul 23, 2007 | 50.25 | 50.62 | 49.67 | 50.07 | 13,358,182 | +0.10(+0.21%) |
Jul 20, 2007 | 51.68 | 51.94 | 49.38 | 49.97 | 21,127,780 | -1.71(-3.31%) |
Jul 19, 2007 | 52.21 | 52.87 | 51.14 | 51.67 | 13,419,374 | -0.72(-1.37%) |
Jul 18, 2007 | 52.76 | 53.40 | 51.54 | 52.39 | 16,991,258 | -1.48(-2.75%) |
Jul 17, 2007 | 53.87 | 54.14 | 53.36 | 53.87 | 8,597,294 | +0.41(+0.76%) |
Jul 16, 2007 | 54.39 | 54.39 | 53.35 | 53.46 | 9,480,158 | -0.71(-1.31%) |
Jul 13, 2007 | 53.20 | 54.45 | 52.93 | 54.17 | 10,112,844 | +0.64(+1.19%) |
Jul 12, 2007 | 52.30 | 53.56 | 52.24 | 53.54 | 11,397,254 | +1.29(+2.48%) |
Jul 11, 2007 | 51.56 | 52.77 | 51.46 | 52.24 | 12,828,788 | +0.14(+0.27%) |
Jul 10, 2007 | 53.43 | 53.26 | 51.78 | 52.10 | 14,585,720 | -1.63(-3.03%) |
Jul 09, 2007 | 54.17 | 54.17 | 53.40 | 53.73 | 8,219,578 | -0.32(-0.59%) |
Jul 06, 2007 | 54.00 | 54.42 | 53.52 | 54.05 | 8,309,617 | +0.11(+0.21%) |
Jul 05, 2007 | 54.42 | 54.41 | 53.37 | 53.94 | 12,367,788 | -0.21(-0.38%) |
Jul 03, 2007 | 53.07 | 54.23 | 53.06 | 54.14 | 8,066,539 | +1.40(+2.65%) |
Jul 02, 2007 | 52.13 | 53.35 | 52.15 | 52.75 | 12,319,845 | -9.28(-14.96%) |
Jun 29, 2007 | 63.22 | 63.52 | 61.18 | 62.03 | 12,211,597 | -0.74(-1.18%) |
Jun 28, 2007 | 63.11 | 63.56 | 62.71 | 62.77 | 9,596,217 | -0.33(-0.52%) |
Jun 27, 2007 | 61.89 | 63.26 | 61.38 | 63.09 | 14,391,824 | +0.89(+1.44%) |
Jun 26, 2007 | 63.02 | 63.38 | 62.14 | 62.20 | 12,377,945 | -0.32(-0.51%) |
Jun 25, 2007 | 62.77 | 64.32 | 61.75 | 62.51 | 17,631,256 | -0.04(-0.07%) |
Jun 22, 2007 | 64.33 | 64.48 | 62.34 | 62.56 | 17,191,186 | -1.99(-3.08%) |
Jun 21, 2007 | 64.57 | 64.97 | 63.30 | 64.55 | 15,335,487 | -0.02(-0.03%) |
Jun 20, 2007 | 66.15 | 66.80 | 64.41 | 64.57 | 20,666,332 | -0.35(-0.55%) |
Jun 19, 2007 | 65.69 | 65.74 | 64.44 | 64.93 | 12,543,875 | -0.52(-0.79%) |
Jun 18, 2007 | 66.43 | 66.80 | 65.19 | 65.44 | 15,199,026 | +0.01(+0.02%) |
Jun 15, 2007 | 67.12 | 67.25 | 65.27 | 65.43 | 13,977,202 | -0.61(-0.92%) |
Jun 14, 2007 | 65.55 | 66.94 | 65.32 | 66.03 | 12,953,088 | +0.10(+0.15%) |
Jun 13, 2007 | 64.75 | 65.98 | 64.54 | 65.94 | 10,418,835 | +1.83(+2.85%) |
Jun 12, 2007 | 65.59 | 66.05 | 64.10 | 64.11 | 12,286,122 | -1.36(-2.08%) |
Jun 11, 2007 | 64.42 | 65.89 | 64.29 | 65.47 | 7,686,248 | +1.06(+1.65%) |
Jun 08, 2007 | 62.78 | 64.53 | 62.60 | 64.41 | 8,788,548 | +1.75(+2.80%) |
Jun 07, 2007 | 63.23 | 65.42 | 62.66 | 62.66 | 14,609,954 | -0.91(-1.43%) |
Jun 06, 2007 | 63.18 | 63.85 | 62.49 | 63.56 | 10,330,934 | +0.23(+0.36%) |
Jun 05, 2007 | 63.00 | 63.52 | 62.88 | 63.34 | 6,281,577 | -0.15(-0.23%) |
Jun 04, 2007 | 63.77 | 63.96 | 62.99 | 63.48 | 5,007,541 | -0.16(-0.26%) |
Jun 01, 2007 | 62.96 | 63.76 | 62.75 | 63.65 | 7,235,197 | +0.76(+1.21%) |
May 31, 2007 | 63.93 | 64.45 | 62.78 | 62.88 | 6,622,189 | -0.58(-0.91%) |
May 30, 2007 | 62.67 | 63.46 | 62.27 | 63.46 | 4,757,877 | +0.39(+0.62%) |
May 29, 2007 | 62.35 | 63.29 | 62.13 | 63.07 | 4,392,750 | +0.76(+1.22%) |
May 25, 2007 | 62.49 | 62.64 | 61.41 | 62.31 | 4,995,886 | -0.15(-0.24%) |
May 24, 2007 | 63.96 | 64.24 | 62.15 | 62.46 | 5,933,316 | -0.95(-1.50%) |
May 23, 2007 | 63.37 | 64.33 | 63.22 | 63.41 | 4,907,759 | +0.09(+0.14%) |
May 22, 2007 | 63.31 | 63.64 | 62.93 | 63.32 | 4,409,654 | +0.01(+0.02%) |
May 21, 2007 | 62.49 | 63.59 | 62.49 | 63.31 | 7,303,773 | +0.41(+0.66%) |
May 18, 2007 | 62.37 | 63.28 | 62.24 | 62.89 | 6,022,163 | +0.65(+1.05%) |
May 17, 2007 | 61.95 | 62.70 | 61.88 | 62.24 | 5,186,017 | +0.07(+0.11%) |
May 16, 2007 | 61.83 | 62.28 | 61.32 | 62.17 | 6,767,833 | +0.44(+0.72%) |
May 15, 2007 | 63.22 | 63.59 | 61.63 | 61.73 | 8,686,645 | -1.05(-1.67%) |
May 14, 2007 | 63.20 | 63.31 | 62.35 | 62.78 | 4,754,496 | -0.18(-0.29%) |
May 11, 2007 | 61.89 | 63.20 | 62.40 | 62.97 | 5,702,193 | +0.57(+0.91%) |
May 10, 2007 | 63.59 | 63.59 | 62.40 | 62.40 | 5,195,655 | -1.24(-1.94%) |
May 09, 2007 | 63.00 | 63.82 | 63.00 | 63.63 | 4,500,491 | +0.30(+0.47%) |
May 08, 2007 | 63.27 | 63.42 | 62.46 | 63.34 | 4,383,753 | -0.24(-0.38%) |
May 07, 2007 | 64.19 | 64.66 | 63.32 | 63.58 | 4,483,926 | -0.44(-0.68%) |
May 04, 2007 | 63.22 | 64.20 | 63.00 | 64.02 | 6,407,397 | +0.95(+1.51%) |
May 03, 2007 | 62.78 | 63.08 | 62.03 | 63.06 | 4,051,158 | +0.68(+1.09%) |
May 02, 2007 | 62.20 | 63.16 | 61.90 | 62.38 | 6,050,643 | +0.18(+0.30%) |