Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 44.05 | 44.59 | 42.91 | 42.91 | 17,665,212 | -0.58(-1.33%) |
Jul 30, 2007 | 43.04 | 43.62 | 42.63 | 43.49 | 16,467,775 | +0.58(+1.35%) |
Jul 27, 2007 | 44.01 | 44.55 | 42.85 | 42.91 | 19,005,616 | -1.22(-2.76%) |
Jul 26, 2007 | 44.47 | 44.50 | 43.28 | 44.13 | 21,545,570 | -1.04(-2.29%) |
Jul 25, 2007 | 45.71 | 46.03 | 44.50 | 45.17 | 17,558,180 | +0.06(+0.14%) |
Jul 24, 2007 | 46.07 | 46.33 | 45.05 | 45.11 | 16,637,701 | -1.19(-2.57%) |
Jul 23, 2007 | 47.30 | 47.47 | 46.30 | 46.30 | 10,254,207 | -0.82(-1.75%) |
Jul 20, 2007 | 47.95 | 48.00 | 46.82 | 47.12 | 12,216,653 | -0.77(-1.60%) |
Jul 19, 2007 | 47.94 | 48.32 | 47.87 | 47.89 | 5,842,834 | +0.16(+0.33%) |
Jul 18, 2007 | 47.61 | 47.78 | 47.00 | 47.73 | 10,722,895 | -0.26(-0.55%) |
Jul 17, 2007 | 48.22 | 48.54 | 47.91 | 47.99 | 5,987,956 | -0.31(-0.64%) |
Jul 16, 2007 | 48.63 | 49.12 | 48.30 | 48.30 | 9,056,390 | -0.27(-0.55%) |
Jul 13, 2007 | 48.13 | 48.66 | 47.88 | 48.57 | 4,883,504 | +0.46(+0.95%) |
Jul 12, 2007 | 47.51 | 48.11 | 47.38 | 48.11 | 6,629,452 | +0.60(+1.26%) |
Jul 11, 2007 | 47.43 | 47.52 | 46.88 | 47.52 | 12,663,161 | +0.00(+0.00%) |
Jul 10, 2007 | 48.80 | 48.56 | 47.34 | 47.52 | 9,372,441 | -1.49(-3.05%) |
Jul 09, 2007 | 49.35 | 49.35 | 48.44 | 49.01 | 7,605,096 | +0.18(+0.37%) |
Jul 06, 2007 | 48.77 | 49.13 | 48.38 | 48.83 | 12,258,090 | -0.10(-0.21%) |
Jul 05, 2007 | 48.40 | 49.35 | 48.55 | 48.93 | 19,870,602 | +0.77(+1.61%) |
Jul 03, 2007 | 48.46 | 48.60 | 48.01 | 48.16 | 7,068,312 | -0.23(-0.47%) |
Jul 02, 2007 | 47.15 | 48.39 | 47.24 | 48.38 | 13,260,852 | +1.19(+2.52%) |
Jun 29, 2007 | 47.43 | 48.00 | 46.80 | 47.19 | 11,655,259 | -0.06(-0.13%) |
Jun 28, 2007 | 47.74 | 48.11 | 47.23 | 47.25 | 13,753,546 | -0.64(-1.34%) |
Jun 27, 2007 | 46.40 | 48.20 | 46.40 | 47.90 | 20,577,374 | +1.02(+2.17%) |
Jun 26, 2007 | 47.25 | 47.40 | 46.77 | 46.88 | 12,258,219 | -0.07(-0.14%) |
Jun 25, 2007 | 48.02 | 48.46 | 46.90 | 46.94 | 16,795,276 | -1.09(-2.27%) |
Jun 22, 2007 | 48.04 | 48.16 | 47.58 | 48.04 | 8,880,965 | -0.18(-0.38%) |
Jun 21, 2007 | 48.22 | 48.34 | 47.36 | 48.22 | 11,097,897 | -0.20(-0.40%) |
Jun 20, 2007 | 49.32 | 49.38 | 48.25 | 48.41 | 12,028,203 | -0.88(-1.78%) |
Jun 19, 2007 | 49.12 | 49.34 | 48.72 | 49.29 | 9,715,150 | +0.05(+0.10%) |
Jun 18, 2007 | 49.99 | 50.02 | 49.16 | 49.24 | 10,785,553 | -0.74(-1.49%) |
Jun 15, 2007 | 49.63 | 50.24 | 49.63 | 49.99 | 7,232,309 | +0.74(+1.51%) |
Jun 14, 2007 | 49.74 | 50.02 | 49.24 | 49.24 | 6,895,686 | -0.51(-1.03%) |
Jun 13, 2007 | 48.98 | 49.88 | 48.88 | 49.75 | 6,902,412 | +1.05(+2.15%) |
Jun 12, 2007 | 49.41 | 49.59 | 48.66 | 48.71 | 16,325,068 | -0.96(-1.94%) |
Jun 11, 2007 | 50.11 | 50.38 | 49.43 | 49.67 | 7,211,000 | -0.83(-1.64%) |
Jun 08, 2007 | 49.62 | 50.50 | 49.38 | 50.50 | 8,357,154 | +0.82(+1.64%) |
Jun 07, 2007 | 50.75 | 51.02 | 49.67 | 49.68 | 17,307,868 | -1.58(-3.09%) |
Jun 06, 2007 | 51.27 | 51.65 | 50.99 | 51.27 | 12,364,170 | -0.32(-0.63%) |
Jun 05, 2007 | 52.45 | 52.45 | 51.54 | 51.59 | 13,798,327 | -0.91(-1.73%) |
Jun 04, 2007 | 51.96 | 52.73 | 51.81 | 52.50 | 5,643,357 | +0.33(+0.63%) |
Jun 01, 2007 | 52.22 | 52.53 | 51.89 | 52.17 | 5,263,229 | -0.02(-0.05%) |
May 31, 2007 | 52.48 | 52.75 | 51.86 | 52.19 | 9,884,261 | -0.14(-0.27%) |
May 30, 2007 | 50.90 | 52.39 | 50.81 | 52.33 | 12,594,158 | +1.30(+2.56%) |
May 29, 2007 | 49.99 | 51.33 | 50.03 | 51.03 | 11,198,729 | +1.51(+3.05%) |
May 25, 2007 | 49.21 | 50.06 | 49.13 | 49.52 | 10,570,524 | +0.31(+0.63%) |
May 24, 2007 | 49.89 | 50.21 | 48.60 | 49.21 | 17,046,894 | -0.76(-1.52%) |
May 23, 2007 | 50.57 | 50.96 | 49.86 | 49.97 | 7,861,504 | -0.40(-0.79%) |
May 22, 2007 | 50.00 | 50.80 | 49.84 | 50.36 | 8,196,008 | +0.52(+1.04%) |
May 21, 2007 | 49.36 | 50.32 | 49.22 | 49.85 | 25,160,248 | +0.34(+0.69%) |
May 18, 2007 | 50.17 | 50.11 | 49.16 | 49.50 | 12,367,753 | -0.43(-0.87%) |
May 17, 2007 | 50.69 | 50.71 | 49.92 | 49.94 | 10,025,953 | -0.91(-1.80%) |
May 16, 2007 | 51.39 | 51.50 | 50.46 | 50.85 | 9,570,347 | -0.48(-0.93%) |
May 15, 2007 | 52.11 | 52.45 | 51.23 | 51.33 | 6,134,011 | -0.70(-1.35%) |
May 14, 2007 | 52.45 | 52.74 | 52.03 | 52.03 | 3,714,333 | -0.55(-1.04%) |
May 11, 2007 | 52.11 | 52.58 | 52.00 | 52.58 | 3,910,207 | +0.58(+1.11%) |
May 10, 2007 | 52.36 | 52.51 | 51.75 | 52.00 | 6,172,554 | -0.52(-1.00%) |
May 09, 2007 | 51.88 | 52.83 | 51.85 | 52.52 | 5,447,485 | +0.60(+1.16%) |
May 08, 2007 | 52.24 | 52.24 | 51.85 | 51.92 | 4,136,427 | -0.34(-0.65%) |
May 07, 2007 | 52.12 | 52.55 | 52.11 | 52.26 | 3,846,264 | +0.05(+0.09%) |
May 04, 2007 | 52.63 | 52.67 | 51.92 | 52.21 | 5,329,252 | -0.26(-0.50%) |
May 03, 2007 | 52.59 | 52.74 | 52.39 | 52.47 | 7,665,057 | +0.21(+0.40%) |
May 02, 2007 | 51.78 | 52.55 | 51.78 | 52.27 | 8,464,386 | +0.43(+0.82%) |