Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 47.65 | 49.04 | 46.25 | 46.26 | 6,791,900 | +0.21(+0.46%) |
Jul 30, 2007 | 44.76 | 46.79 | 44.76 | 46.04 | 5,925,027 | +0.47(+1.03%) |
Jul 27, 2007 | 46.04 | 46.86 | 44.39 | 45.58 | 6,735,646 | -0.50(-1.08%) |
Jul 26, 2007 | 46.00 | 47.15 | 44.54 | 46.07 | 7,125,512 | -1.38(-2.91%) |
Jul 25, 2007 | 47.42 | 47.82 | 46.04 | 47.45 | 4,675,504 | +0.33(+0.70%) |
Jul 24, 2007 | 48.67 | 48.67 | 46.71 | 47.12 | 4,851,358 | -1.63(-3.34%) |
Jul 23, 2007 | 50.26 | 50.32 | 48.12 | 48.75 | 4,097,380 | -0.84(-1.69%) |
Jul 20, 2007 | 50.19 | 50.52 | 49.18 | 49.58 | 4,433,656 | -0.75(-1.50%) |
Jul 19, 2007 | 49.86 | 50.47 | 49.50 | 50.34 | 3,435,073 | +0.68(+1.37%) |
Jul 18, 2007 | 48.44 | 49.90 | 48.23 | 49.66 | 5,535,326 | +1.44(+2.99%) |
Jul 17, 2007 | 48.54 | 49.50 | 48.12 | 48.21 | 5,023,519 | +0.13(+0.27%) |
Jul 16, 2007 | 48.27 | 48.71 | 47.66 | 48.08 | 3,518,422 | -0.09(-0.19%) |
Jul 13, 2007 | 47.79 | 48.68 | 47.02 | 48.18 | 4,962,403 | +0.42(+0.89%) |
Jul 12, 2007 | 48.08 | 48.18 | 47.33 | 47.75 | 3,654,263 | +0.20(+0.43%) |
Jul 11, 2007 | 47.46 | 47.75 | 46.94 | 47.55 | 3,031,933 | -0.03(-0.06%) |
Jul 10, 2007 | 47.94 | 48.23 | 47.49 | 47.58 | 3,766,286 | -0.58(-1.20%) |
Jul 09, 2007 | 47.61 | 48.65 | 47.48 | 48.16 | 4,669,495 | +0.16(+0.33%) |
Jul 06, 2007 | 48.58 | 48.69 | 47.84 | 48.00 | 3,858,108 | -0.16(-0.32%) |
Jul 05, 2007 | 48.30 | 49.04 | 47.66 | 48.16 | 4,308,082 | +0.09(+0.19%) |
Jul 03, 2007 | 47.85 | 48.26 | 47.79 | 48.07 | 2,507,849 | +0.38(+0.79%) |
Jul 02, 2007 | 48.10 | 48.21 | 47.07 | 47.69 | 5,327,213 | -0.09(-0.19%) |
Jun 29, 2007 | 47.96 | 48.42 | 47.59 | 47.78 | 5,697,362 | +0.41(+0.87%) |
Jun 28, 2007 | 48.25 | 48.42 | 47.01 | 47.37 | 6,184,685 | -0.57(-1.19%) |
Jun 27, 2007 | 46.83 | 48.05 | 46.44 | 47.94 | 4,386,792 | +0.85(+1.82%) |
Jun 26, 2007 | 48.65 | 48.71 | 46.73 | 47.08 | 6,711,471 | -1.44(-2.97%) |
Jun 25, 2007 | 48.93 | 49.41 | 48.10 | 48.53 | 5,519,715 | -1.13(-2.28%) |
Jun 22, 2007 | 50.32 | 50.62 | 49.37 | 49.66 | 4,395,122 | -0.73(-1.44%) |
Jun 21, 2007 | 49.46 | 50.68 | 49.64 | 50.38 | 5,042,081 | +0.92(+1.86%) |
Jun 20, 2007 | 50.74 | 51.30 | 49.36 | 49.46 | 7,128,878 | -1.39(-2.73%) |
Jun 19, 2007 | 50.00 | 51.11 | 49.92 | 50.85 | 4,826,393 | +0.40(+0.78%) |
Jun 18, 2007 | 50.65 | 50.65 | 50.01 | 50.46 | 7,062,287 | +0.96(+1.95%) |
Jun 15, 2007 | 48.66 | 49.51 | 48.65 | 49.49 | 5,575,862 | +0.99(+2.05%) |
Jun 14, 2007 | 47.78 | 48.70 | 47.50 | 48.50 | 5,653,769 | +1.23(+2.61%) |
Jun 13, 2007 | 46.38 | 47.40 | 46.35 | 47.27 | 4,558,290 | +1.16(+2.51%) |
Jun 12, 2007 | 45.95 | 46.81 | 45.48 | 46.11 | 3,493,387 | -0.06(-0.14%) |
Jun 11, 2007 | 46.22 | 46.77 | 45.96 | 46.17 | 3,721,711 | +0.06(+0.12%) |
Jun 08, 2007 | 45.26 | 46.16 | 44.62 | 46.12 | 5,211,017 | +1.14(+2.53%) |
Jun 07, 2007 | 46.00 | 46.71 | 44.94 | 44.98 | 7,010,627 | -1.25(-2.70%) |
Jun 06, 2007 | 46.72 | 46.76 | 45.95 | 46.23 | 5,145,192 | -0.67(-1.43%) |
Jun 05, 2007 | 47.53 | 47.60 | 46.58 | 46.90 | 5,072,275 | -0.85(-1.77%) |
Jun 04, 2007 | 46.04 | 47.96 | 45.72 | 47.74 | 8,147,698 | +2.11(+4.63%) |
Jun 01, 2007 | 45.63 | 46.04 | 45.42 | 45.63 | 6,307,713 | +0.00(+0.00%) |
May 31, 2007 | 45.58 | 45.94 | 45.36 | 45.63 | 5,325,933 | +0.06(+0.14%) |
May 30, 2007 | 45.80 | 45.80 | 44.65 | 45.57 | 5,148,730 | +0.58(+1.29%) |
May 29, 2007 | 44.65 | 45.31 | 44.62 | 44.99 | 5,768,092 | +0.52(+1.18%) |
May 25, 2007 | 44.17 | 44.56 | 44.17 | 44.46 | 2,445,893 | +0.57(+1.30%) |
May 24, 2007 | 44.81 | 44.92 | 43.57 | 43.89 | 6,633,535 | -0.99(-2.21%) |
May 23, 2007 | 44.93 | 45.31 | 44.69 | 44.89 | 4,867,142 | +0.09(+0.21%) |
May 22, 2007 | 45.49 | 45.63 | 44.69 | 44.79 | 5,035,394 | -0.62(-1.36%) |
May 21, 2007 | 45.35 | 45.90 | 45.26 | 45.41 | 7,957,669 | +0.43(+0.96%) |
May 18, 2007 | 44.33 | 45.25 | 44.33 | 44.98 | 4,758,983 | +0.55(+1.24%) |
May 17, 2007 | 43.38 | 44.95 | 43.17 | 44.43 | 6,211,480 | +1.05(+2.42%) |
May 16, 2007 | 42.97 | 43.73 | 42.93 | 43.38 | 6,846,303 | +0.67(+1.57%) |
May 15, 2007 | 42.46 | 42.99 | 42.21 | 42.71 | 8,026,315 | +0.25(+0.58%) |
May 14, 2007 | 41.88 | 42.69 | 41.60 | 42.46 | 5,082,367 | +0.58(+1.38%) |
May 11, 2007 | 41.40 | 42.03 | 41.36 | 41.88 | 3,763,360 | +0.62(+1.51%) |
May 10, 2007 | 42.14 | 42.15 | 40.95 | 41.26 | 5,981,466 | -0.80(-1.90%) |
May 09, 2007 | 42.38 | 42.38 | 41.72 | 42.06 | 5,456,657 | +0.09(+0.22%) |
May 08, 2007 | 42.16 | 42.20 | 41.51 | 41.96 | 4,487,277 | -0.40(-0.95%) |
May 07, 2007 | 42.25 | 42.55 | 42.00 | 42.37 | 3,004,058 | +0.12(+0.28%) |
May 04, 2007 | 42.27 | 43.19 | 42.12 | 42.25 | 4,693,391 | -0.01(-0.02%) |
May 03, 2007 | 41.58 | 42.39 | 41.46 | 42.26 | 5,075,817 | +0.43(+1.03%) |
May 02, 2007 | 42.52 | 42.74 | 41.74 | 41.83 | 7,148,137 | -0.70(-1.64%) |