Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 47.23 | 48.54 | 45.23 | 45.35 | 15,684,121 | -1.24(-2.66%) |
Jul 30, 2007 | 45.53 | 46.75 | 45.32 | 46.59 | 11,695,067 | +1.23(+2.72%) |
Jul 27, 2007 | 46.97 | 47.06 | 45.35 | 45.36 | 17,296,576 | -1.32(-2.84%) |
Jul 26, 2007 | 47.37 | 47.91 | 45.62 | 46.68 | 18,148,022 | -1.14(-2.38%) |
Jul 25, 2007 | 47.78 | 47.85 | 47.01 | 47.82 | 10,634,389 | +0.43(+0.92%) |
Jul 24, 2007 | 48.81 | 49.19 | 47.18 | 47.39 | 15,712,737 | -2.70(-5.40%) |
Jul 23, 2007 | 50.53 | 50.74 | 49.82 | 50.09 | 9,368,744 | +0.12(+0.23%) |
Jul 20, 2007 | 50.84 | 50.88 | 49.82 | 49.98 | 9,440,680 | -0.81(-1.59%) |
Jul 19, 2007 | 50.50 | 51.05 | 50.50 | 50.78 | 7,802,886 | +0.39(+0.77%) |
Jul 18, 2007 | 49.66 | 50.57 | 49.61 | 50.40 | 12,253,400 | +0.24(+0.48%) |
Jul 17, 2007 | 48.96 | 50.32 | 48.88 | 50.16 | 13,419,565 | +2.22(+4.62%) |
Jul 16, 2007 | 48.44 | 48.59 | 47.92 | 47.94 | 6,226,711 | -0.74(-1.51%) |
Jul 13, 2007 | 49.04 | 49.11 | 48.15 | 48.68 | 7,761,644 | -0.39(-0.79%) |
Jul 12, 2007 | 46.89 | 49.11 | 46.70 | 49.06 | 12,310,128 | +2.36(+5.06%) |
Jul 11, 2007 | 46.60 | 47.13 | 46.27 | 46.70 | 10,233,635 | -0.02(-0.03%) |
Jul 10, 2007 | 48.41 | 48.41 | 46.67 | 46.72 | 12,773,602 | -1.66(-3.43%) |
Jul 09, 2007 | 47.80 | 48.41 | 47.56 | 48.37 | 6,305,182 | +0.72(+1.51%) |
Jul 06, 2007 | 47.27 | 47.88 | 47.16 | 47.65 | 4,390,645 | +0.10(+0.21%) |
Jul 05, 2007 | 48.17 | 48.44 | 47.51 | 47.55 | 4,463,549 | -0.81(-1.67%) |
Jul 03, 2007 | 47.87 | 48.52 | 47.72 | 48.36 | 3,818,541 | +0.49(+1.02%) |
Jul 02, 2007 | 47.40 | 47.98 | 47.23 | 47.87 | 7,766,592 | +0.47(+1.00%) |
Jun 29, 2007 | 47.76 | 47.85 | 46.77 | 47.40 | 8,425,935 | -0.03(-0.07%) |
Jun 28, 2007 | 47.46 | 48.01 | 47.06 | 47.43 | 9,007,845 | -0.24(-0.50%) |
Jun 27, 2007 | 47.34 | 47.74 | 46.93 | 47.67 | 5,903,366 | +0.15(+0.33%) |
Jun 26, 2007 | 48.27 | 48.52 | 47.48 | 47.51 | 7,209,157 | -0.36(-0.76%) |
Jun 25, 2007 | 48.16 | 48.59 | 47.53 | 47.88 | 7,004,048 | +0.01(+0.02%) |
Jun 22, 2007 | 48.54 | 48.54 | 47.78 | 47.87 | 10,877,610 | -0.67(-1.39%) |
Jun 21, 2007 | 48.07 | 48.69 | 47.03 | 48.54 | 8,228,831 | +0.47(+0.98%) |
Jun 20, 2007 | 49.08 | 49.24 | 48.06 | 48.07 | 5,208,334 | -0.85(-1.74%) |
Jun 19, 2007 | 48.87 | 49.10 | 48.64 | 48.92 | 6,264,329 | +0.01(+0.02%) |
Jun 18, 2007 | 49.57 | 50.09 | 48.83 | 48.92 | 4,914,680 | -0.49(-0.99%) |
Jun 15, 2007 | 49.40 | 49.50 | 49.03 | 49.40 | 9,201,004 | +0.49(+1.00%) |
Jun 14, 2007 | 48.94 | 49.59 | 48.65 | 48.92 | 5,899,294 | -0.01(-0.02%) |
Jun 13, 2007 | 48.42 | 48.95 | 48.18 | 48.92 | 5,503,796 | +0.80(+1.66%) |
Jun 12, 2007 | 48.85 | 49.00 | 48.08 | 48.13 | 6,001,524 | -0.73(-1.49%) |
Jun 11, 2007 | 48.84 | 49.13 | 48.36 | 48.85 | 4,566,851 | +0.02(+0.03%) |
Jun 08, 2007 | 48.50 | 48.86 | 48.05 | 48.84 | 5,538,748 | +0.23(+0.48%) |
Jun 07, 2007 | 49.27 | 49.58 | 48.51 | 48.61 | 8,293,014 | -0.77(-1.57%) |
Jun 06, 2007 | 50.16 | 50.19 | 49.20 | 49.38 | 6,948,139 | -0.81(-1.62%) |
Jun 05, 2007 | 50.36 | 50.44 | 50.02 | 50.19 | 7,367,486 | -0.18(-0.35%) |
Jun 04, 2007 | 50.43 | 50.54 | 50.15 | 50.37 | 4,838,399 | -0.04(-0.08%) |
Jun 01, 2007 | 50.35 | 50.44 | 50.10 | 50.41 | 6,555,677 | +0.07(+0.14%) |
May 31, 2007 | 50.33 | 50.43 | 50.09 | 50.34 | 6,154,638 | -0.02(-0.03%) |
May 30, 2007 | 49.58 | 50.36 | 49.42 | 50.36 | 7,363,308 | +0.51(+1.03%) |
May 29, 2007 | 49.43 | 49.88 | 49.39 | 49.85 | 4,219,745 | +0.55(+1.12%) |
May 25, 2007 | 49.54 | 49.71 | 49.23 | 49.30 | 4,655,425 | -0.30(-0.61%) |
May 24, 2007 | 49.59 | 50.19 | 49.53 | 49.60 | 8,617,505 | +0.02(+0.05%) |
May 23, 2007 | 49.75 | 50.09 | 49.34 | 49.57 | 5,933,342 | -0.22(-0.44%) |
May 22, 2007 | 49.77 | 49.97 | 49.54 | 49.79 | 4,178,582 | +0.00(+0.00%) |
May 21, 2007 | 49.57 | 49.93 | 49.47 | 49.79 | 6,435,952 | +0.24(+0.48%) |
May 18, 2007 | 49.43 | 49.80 | 49.39 | 49.55 | 6,267,104 | +0.31(+0.63%) |
May 17, 2007 | 49.51 | 49.62 | 49.12 | 49.24 | 3,925,599 | -0.33(-0.66%) |
May 16, 2007 | 49.13 | 49.58 | 48.98 | 49.57 | 7,246,968 | +0.74(+1.52%) |
May 15, 2007 | 48.54 | 49.19 | 48.36 | 48.82 | 7,431,322 | +0.46(+0.96%) |
May 14, 2007 | 48.78 | 48.92 | 48.30 | 48.36 | 5,680,074 | -0.43(-0.87%) |
May 11, 2007 | 48.61 | 48.90 | 48.27 | 48.78 | 4,432,983 | +0.17(+0.35%) |
May 10, 2007 | 48.81 | 48.98 | 48.22 | 48.61 | 7,167,813 | -0.41(-0.84%) |
May 09, 2007 | 49.02 | 49.16 | 48.67 | 49.02 | 4,147,822 | +0.01(+0.02%) |
May 08, 2007 | 48.79 | 49.04 | 48.54 | 49.02 | 4,117,617 | +0.00(+0.00%) |
May 07, 2007 | 49.11 | 49.19 | 48.78 | 49.02 | 3,662,227 | -0.09(-0.19%) |
May 04, 2007 | 49.19 | 49.33 | 48.89 | 49.11 | 4,845,891 | -0.05(-0.11%) |
May 03, 2007 | 48.64 | 49.16 | 48.42 | 49.16 | 10,836,360 | +0.56(+1.15%) |
May 02, 2007 | 47.65 | 48.64 | 47.58 | 48.61 | 11,025,819 | +1.10(+2.32%) |