Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 44.00 | 44.00 | 42.32 | 42.37 | 4,247,949 | -1.46(-3.33%) |
Jul 30, 2007 | 43.24 | 44.08 | 43.18 | 43.83 | 3,485,068 | +0.54(+1.25%) |
Jul 27, 2007 | 43.67 | 44.46 | 43.29 | 43.29 | 3,131,130 | -0.34(-0.78%) |
Jul 26, 2007 | 43.51 | 44.06 | 42.65 | 43.63 | 6,802,442 | -0.54(-1.22%) |
Jul 25, 2007 | 44.45 | 44.69 | 43.85 | 44.17 | 3,639,337 | -0.17(-0.38%) |
Jul 24, 2007 | 44.50 | 44.96 | 44.12 | 44.34 | 4,186,016 | -0.38(-0.85%) |
Jul 23, 2007 | 44.85 | 45.19 | 44.44 | 44.72 | 2,648,071 | +0.18(+0.40%) |
Jul 20, 2007 | 45.99 | 45.99 | 44.24 | 44.54 | 6,083,510 | -3.36(-7.01%) |
Jul 19, 2007 | 47.00 | 47.95 | 46.55 | 47.90 | 2,652,828 | +1.13(+2.42%) |
Jul 18, 2007 | 47.00 | 47.22 | 46.39 | 46.77 | 3,158,088 | -0.53(-1.12%) |
Jul 17, 2007 | 47.26 | 47.47 | 46.88 | 47.30 | 1,462,663 | +0.27(+0.57%) |
Jul 16, 2007 | 46.75 | 47.49 | 46.64 | 47.03 | 3,909,333 | +0.03(+0.06%) |
Jul 13, 2007 | 46.92 | 47.00 | 46.40 | 47.00 | 2,263,811 | +0.10(+0.21%) |
Jul 12, 2007 | 45.30 | 46.90 | 45.15 | 46.90 | 3,843,358 | +1.52(+3.35%) |
Jul 11, 2007 | 44.76 | 45.53 | 44.16 | 45.38 | 3,238,091 | +0.48(+1.07%) |
Jul 10, 2007 | 44.89 | 45.35 | 44.60 | 44.90 | 3,378,066 | -0.06(-0.13%) |
Jul 09, 2007 | 45.41 | 45.41 | 44.81 | 44.96 | 4,175,092 | -0.24(-0.53%) |
Jul 06, 2007 | 45.46 | 45.55 | 44.66 | 45.20 | 6,752,640 | -0.59(-1.29%) |
Jul 05, 2007 | 46.00 | 46.09 | 45.51 | 45.79 | 7,246,054 | -0.31(-0.67%) |
Jul 03, 2007 | 47.37 | 47.37 | 45.94 | 46.10 | 2,487,012 | -1.19(-2.52%) |
Jul 02, 2007 | 46.64 | 47.50 | 46.60 | 47.29 | 2,737,302 | +0.21(+0.45%) |
Jun 29, 2007 | 47.73 | 47.90 | 46.51 | 47.08 | 4,746,825 | -0.69(-1.44%) |
Jun 28, 2007 | 47.60 | 48.14 | 47.48 | 47.77 | 3,555,845 | +0.05(+0.10%) |
Jun 27, 2007 | 46.80 | 47.73 | 46.61 | 47.72 | 3,634,359 | +0.58(+1.23%) |
Jun 26, 2007 | 47.25 | 47.34 | 46.60 | 47.14 | 3,229,411 | +0.23(+0.49%) |
Jun 25, 2007 | 46.60 | 47.69 | 46.41 | 46.91 | 3,832,265 | +0.25(+0.54%) |
Jun 22, 2007 | 46.91 | 47.16 | 46.24 | 46.66 | 4,147,879 | -0.51(-1.08%) |
Jun 21, 2007 | 46.62 | 47.50 | 46.62 | 47.17 | 4,405,886 | +0.53(+1.14%) |
Jun 20, 2007 | 46.65 | 47.07 | 46.37 | 46.64 | 3,514,600 | +0.14(+0.30%) |
Jun 19, 2007 | 45.26 | 46.75 | 45.11 | 46.50 | 2,985,000 | +1.00(+2.20%) |
Jun 18, 2007 | 45.00 | 45.66 | 44.65 | 45.50 | 2,109,200 | +0.50(+1.11%) |
Jun 15, 2007 | 45.78 | 45.78 | 44.68 | 45.00 | 4,586,000 | -0.29(-0.64%) |
Jun 14, 2007 | 46.05 | 46.20 | 44.67 | 45.29 | 5,396,500 | -1.75(-3.72%) |
Jun 13, 2007 | 45.75 | 47.17 | 45.35 | 47.04 | 4,394,600 | +1.25(+2.73%) |
Jun 12, 2007 | 44.51 | 45.99 | 44.25 | 45.79 | 3,532,100 | +0.96(+2.14%) |
Jun 11, 2007 | 44.00 | 45.07 | 43.60 | 44.83 | 2,573,546 | +0.65(+1.47%) |
Jun 08, 2007 | 43.05 | 44.22 | 42.83 | 44.18 | 2,742,342 | +0.51(+1.17%) |
Jun 07, 2007 | 43.79 | 44.34 | 43.50 | 43.67 | 3,502,936 | -0.88(-1.98%) |
Jun 06, 2007 | 44.42 | 44.87 | 44.33 | 44.55 | 1,679,732 | -0.24(-0.54%) |
Jun 05, 2007 | 44.20 | 44.85 | 44.08 | 44.79 | 3,414,286 | -0.31(-0.69%) |
Jun 04, 2007 | 44.66 | 45.14 | 44.29 | 45.10 | 1,356,754 | +0.20(+0.45%) |
Jun 01, 2007 | 45.33 | 45.47 | 44.82 | 44.90 | 1,274,812 | -0.55(-1.21%) |
May 31, 2007 | 44.98 | 45.50 | 44.59 | 45.45 | 1,821,051 | +0.42(+0.93%) |
May 30, 2007 | 44.60 | 45.13 | 44.27 | 45.03 | 1,828,416 | +0.13(+0.29%) |
May 29, 2007 | 44.91 | 45.04 | 44.47 | 44.90 | 1,414,045 | -0.07(-0.16%) |
May 25, 2007 | 44.96 | 45.30 | 44.46 | 44.97 | 1,104,840 | +0.23(+0.51%) |
May 24, 2007 | 45.37 | 45.60 | 44.54 | 44.74 | 2,234,207 | -0.77(-1.69%) |
May 23, 2007 | 45.48 | 45.87 | 45.41 | 45.51 | 2,890,969 | -0.02(-0.04%) |
May 22, 2007 | 44.90 | 45.62 | 44.72 | 45.53 | 2,865,901 | +0.40(+0.89%) |
May 21, 2007 | 44.42 | 45.32 | 44.27 | 45.13 | 3,306,491 | +0.83(+1.87%) |
May 18, 2007 | 42.50 | 44.57 | 41.72 | 44.30 | 7,718,921 | +1.00(+2.31%) |
May 17, 2007 | 43.85 | 43.86 | 43.19 | 43.30 | 2,782,172 | -0.50(-1.14%) |
May 16, 2007 | 43.22 | 43.82 | 42.73 | 43.80 | 2,823,052 | +0.72(+1.67%) |
May 15, 2007 | 43.30 | 43.75 | 42.83 | 43.08 | 3,179,458 | -0.34(-0.78%) |
May 14, 2007 | 43.11 | 43.75 | 43.01 | 43.42 | 2,001,888 | +0.15(+0.35%) |
May 11, 2007 | 42.93 | 43.30 | 42.38 | 43.27 | 1,566,229 | +0.93(+2.20%) |
May 10, 2007 | 42.72 | 42.90 | 41.97 | 42.34 | 2,817,587 | -0.59(-1.37%) |
May 09, 2007 | 42.76 | 43.33 | 42.67 | 42.93 | 2,764,204 | +0.22(+0.52%) |
May 08, 2007 | 41.83 | 42.78 | 41.61 | 42.71 | 2,484,236 | +0.81(+1.93%) |
May 07, 2007 | 41.81 | 42.10 | 41.37 | 41.90 | 1,495,970 | +0.20(+0.48%) |
May 04, 2007 | 41.61 | 41.95 | 41.26 | 41.70 | 1,033,246 | +0.17(+0.41%) |
May 03, 2007 | 42.05 | 42.11 | 41.40 | 41.53 | 1,714,856 | -0.40(-0.95%) |
May 02, 2007 | 41.31 | 42.08 | 41.22 | 41.93 | 1,181,395 | +0.53(+1.28%) |