Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 31.02 | 32.29 | 26.60 | 29.08 | 16,411,950 | -5.60(-16.14%) |
Jul 30, 2007 | 35.73 | 36.11 | 33.62 | 34.68 | 3,695,020 | -1.14(-3.18%) |
Jul 27, 2007 | 36.66 | 37.21 | 35.82 | 35.82 | 3,777,746 | -0.97(-2.65%) |
Jul 26, 2007 | 37.93 | 38.19 | 35.40 | 36.79 | 7,557,289 | -1.93(-4.99%) |
Jul 25, 2007 | 37.95 | 39.80 | 37.56 | 38.72 | 7,542,968 | -0.38(-0.97%) |
Jul 24, 2007 | 41.45 | 41.92 | 38.54 | 39.10 | 3,652,830 | -2.80(-6.69%) |
Jul 23, 2007 | 43.02 | 43.02 | 41.91 | 41.91 | 2,136,902 | -0.75(-1.76%) |
Jul 20, 2007 | 44.29 | 44.47 | 42.12 | 42.66 | 3,195,206 | -1.88(-4.22%) |
Jul 19, 2007 | 44.36 | 45.53 | 44.18 | 44.54 | 1,981,934 | -0.57(-1.26%) |
Jul 18, 2007 | 45.29 | 45.69 | 44.61 | 45.11 | 1,610,914 | -0.48(-1.06%) |
Jul 17, 2007 | 45.73 | 45.85 | 45.55 | 45.59 | 1,094,218 | -0.11(-0.25%) |
Jul 16, 2007 | 46.06 | 46.14 | 45.70 | 45.70 | 993,387 | -0.40(-0.86%) |
Jul 13, 2007 | 46.41 | 46.41 | 46.04 | 46.10 | 803,577 | -0.27(-0.58%) |
Jul 12, 2007 | 46.28 | 46.72 | 46.06 | 46.36 | 1,702,867 | +0.17(+0.37%) |
Jul 11, 2007 | 45.83 | 46.67 | 45.72 | 46.19 | 1,610,125 | +0.28(+0.60%) |
Jul 10, 2007 | 47.24 | 47.32 | 45.87 | 45.92 | 1,777,437 | -1.87(-3.92%) |
Jul 09, 2007 | 47.48 | 48.27 | 47.32 | 47.79 | 811,496 | +0.23(+0.49%) |
Jul 06, 2007 | 46.02 | 47.56 | 45.91 | 47.56 | 899,717 | +1.54(+3.36%) |
Jul 05, 2007 | 46.72 | 47.16 | 46.01 | 46.01 | 661,949 | -0.47(-1.00%) |
Jul 03, 2007 | 47.21 | 47.21 | 46.32 | 46.48 | 353,116 | -0.53(-1.12%) |
Jul 02, 2007 | 46.71 | 47.29 | 46.62 | 47.00 | 470,204 | +0.42(+0.91%) |
Jun 29, 2007 | 47.32 | 47.05 | 46.22 | 46.58 | 979,940 | -0.85(-1.78%) |
Jun 28, 2007 | 47.65 | 48.10 | 46.05 | 47.43 | 786,450 | -0.15(-0.31%) |
Jun 27, 2007 | 47.49 | 47.75 | 46.79 | 47.57 | 1,207,854 | -0.28(-0.59%) |
Jun 26, 2007 | 48.52 | 48.70 | 47.68 | 47.86 | 1,414,554 | -0.42(-0.88%) |
Jun 25, 2007 | 49.19 | 49.19 | 47.71 | 48.28 | 2,150,461 | -0.91(-1.86%) |
Jun 22, 2007 | 49.25 | 49.55 | 48.74 | 49.19 | 1,300,713 | -0.28(-0.56%) |
Jun 21, 2007 | 48.72 | 49.60 | 48.39 | 49.47 | 966,426 | +0.56(+1.15%) |
Jun 20, 2007 | 50.72 | 50.86 | 48.78 | 48.91 | 1,414,554 | -1.77(-3.49%) |
Jun 19, 2007 | 50.68 | 51.01 | 50.51 | 50.68 | 499,650 | -0.15(-0.29%) |
Jun 18, 2007 | 50.86 | 51.25 | 50.82 | 50.82 | 536,283 | -0.03(-0.05%) |
Jun 15, 2007 | 51.71 | 51.71 | 50.85 | 50.85 | 1,131,342 | -0.31(-0.61%) |
Jun 14, 2007 | 50.37 | 51.18 | 50.32 | 51.16 | 627,518 | +0.79(+1.58%) |
Jun 13, 2007 | 50.86 | 50.86 | 49.43 | 50.37 | 1,140,616 | -0.49(-0.97%) |
Jun 12, 2007 | 51.71 | 52.02 | 50.81 | 50.86 | 859,490 | -1.28(-2.45%) |
Jun 11, 2007 | 51.62 | 52.32 | 51.54 | 52.14 | 332,911 | +0.49(+0.95%) |
Jun 08, 2007 | 50.96 | 51.83 | 50.47 | 51.64 | 844,420 | +0.61(+1.20%) |
Jun 07, 2007 | 52.83 | 52.83 | 51.01 | 51.03 | 1,460,957 | -1.92(-3.63%) |
Jun 06, 2007 | 53.53 | 53.53 | 52.30 | 52.96 | 737,882 | -0.58(-1.08%) |
Jun 05, 2007 | 53.91 | 53.83 | 53.08 | 53.53 | 309,991 | -0.43(-0.80%) |
Jun 04, 2007 | 53.48 | 54.31 | 53.48 | 53.96 | 426,615 | +0.35(+0.66%) |
Jun 01, 2007 | 53.40 | 53.61 | 52.70 | 53.61 | 385,345 | +0.22(+0.40%) |
May 31, 2007 | 54.26 | 54.59 | 53.14 | 53.40 | 778,160 | -0.77(-1.42%) |
May 30, 2007 | 53.95 | 54.16 | 53.48 | 54.16 | 402,749 | +0.00(+0.00%) |
May 29, 2007 | 53.68 | 54.25 | 53.78 | 54.16 | 268,721 | +0.25(+0.46%) |
May 25, 2007 | 53.47 | 54.00 | 53.35 | 53.91 | 328,984 | +0.47(+0.89%) |
May 24, 2007 | 54.78 | 55.09 | 53.44 | 53.44 | 530,255 | -1.20(-2.19%) |
May 23, 2007 | 54.17 | 55.16 | 53.91 | 54.64 | 626,863 | +0.51(+0.94%) |
May 22, 2007 | 54.39 | 54.47 | 53.72 | 54.13 | 936,003 | -0.19(-0.35%) |
May 21, 2007 | 54.10 | 54.59 | 54.02 | 54.32 | 1,169,250 | +0.09(+0.16%) |
May 18, 2007 | 53.86 | 54.34 | 53.70 | 54.23 | 633,315 | +0.44(+0.82%) |
May 17, 2007 | 53.84 | 54.21 | 53.40 | 53.79 | 606,651 | -0.16(-0.30%) |
May 16, 2007 | 53.30 | 54.05 | 53.25 | 53.96 | 776,602 | +0.61(+1.15%) |
May 15, 2007 | 53.96 | 54.61 | 53.34 | 53.34 | 745,185 | -0.45(-0.83%) |
May 14, 2007 | 53.83 | 54.09 | 53.77 | 53.79 | 515,880 | -0.16(-0.30%) |
May 11, 2007 | 53.42 | 54.47 | 53.39 | 53.96 | 575,351 | +0.64(+1.20%) |
May 10, 2007 | 53.77 | 54.23 | 53.32 | 53.32 | 1,089,144 | +0.14(+0.26%) |
May 09, 2007 | 51.27 | 53.27 | 51.27 | 53.18 | 1,193,247 | +1.84(+3.58%) |
May 08, 2007 | 51.01 | 51.65 | 50.76 | 51.34 | 869,692 | +0.05(+0.10%) |
May 07, 2007 | 51.39 | 51.66 | 51.07 | 51.29 | 1,345,577 | +0.00(+0.00%) |
May 04, 2007 | 51.17 | 51.60 | 50.72 | 51.29 | 475,189 | +0.16(+0.32%) |
May 03, 2007 | 51.03 | 51.73 | 50.85 | 51.13 | 670,528 | +0.31(+0.61%) |
May 02, 2007 | 50.22 | 51.39 | 50.12 | 50.82 | 527,588 | +0.51(+1.01%) |