Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 45.83 | 47.75 | 45.12 | 45.31 | 24,403,108 | -0.52(-1.15%) |
Jul 30, 2007 | 46.31 | 46.31 | 44.30 | 45.83 | 26,050,024 | +0.17(+0.37%) |
Jul 27, 2007 | 45.76 | 46.76 | 44.88 | 45.66 | 26,084,056 | -0.09(-0.20%) |
Jul 26, 2007 | 45.61 | 46.08 | 43.63 | 45.76 | 30,871,316 | -0.96(-2.07%) |
Jul 25, 2007 | 46.86 | 47.25 | 46.10 | 46.72 | 20,774,694 | +0.22(+0.47%) |
Jul 24, 2007 | 47.46 | 47.63 | 46.12 | 46.50 | 21,525,246 | -1.53(-3.19%) |
Jul 23, 2007 | 48.20 | 48.56 | 47.65 | 48.03 | 13,924,523 | +0.10(+0.21%) |
Jul 20, 2007 | 49.58 | 49.83 | 47.37 | 47.93 | 22,023,526 | -1.64(-3.31%) |
Jul 19, 2007 | 50.09 | 50.72 | 49.06 | 49.57 | 13,988,310 | -0.69(-1.37%) |
Jul 18, 2007 | 50.62 | 51.23 | 49.44 | 50.26 | 17,711,630 | -1.42(-2.75%) |
Jul 17, 2007 | 51.68 | 51.94 | 51.19 | 51.68 | 8,961,791 | +0.39(+0.76%) |
Jul 16, 2007 | 52.18 | 52.18 | 51.18 | 51.29 | 9,882,085 | -0.68(-1.31%) |
Jul 13, 2007 | 51.04 | 52.24 | 50.78 | 51.97 | 10,541,594 | +0.61(+1.19%) |
Jul 12, 2007 | 50.17 | 51.38 | 50.12 | 51.36 | 11,880,459 | +1.24(+2.48%) |
Jul 11, 2007 | 49.46 | 50.62 | 49.37 | 50.12 | 13,372,685 | +0.13(+0.27%) |
Jul 10, 2007 | 51.25 | 51.10 | 49.68 | 49.98 | 15,204,105 | -1.56(-3.03%) |
Jul 09, 2007 | 51.97 | 51.96 | 51.23 | 51.54 | 8,568,061 | -0.30(-0.59%) |
Jul 06, 2007 | 51.80 | 52.21 | 51.34 | 51.85 | 8,661,917 | +0.11(+0.21%) |
Jul 05, 2007 | 52.21 | 52.20 | 51.20 | 51.74 | 12,892,140 | -0.20(-0.38%) |
Jul 03, 2007 | 50.91 | 52.03 | 50.90 | 51.94 | 8,408,533 | +1.34(+2.65%) |
Jul 02, 2007 | 50.01 | 51.18 | 50.03 | 50.60 | 12,842,165 | -8.90(-14.96%) |
Jun 29, 2007 | 60.65 | 60.94 | 58.69 | 59.50 | 12,729,328 | -0.71(-1.18%) |
Jun 28, 2007 | 60.55 | 60.97 | 60.16 | 60.21 | 10,003,064 | -0.31(-0.52%) |
Jun 27, 2007 | 59.38 | 60.69 | 58.88 | 60.53 | 15,001,989 | +0.86(+1.44%) |
Jun 26, 2007 | 60.45 | 60.80 | 59.61 | 59.67 | 12,902,728 | -0.31(-0.51%) |
Jun 25, 2007 | 60.21 | 61.70 | 59.23 | 59.97 | 18,378,762 | -0.04(-0.07%) |
Jun 22, 2007 | 61.72 | 61.86 | 59.81 | 60.01 | 17,920,034 | -1.91(-3.08%) |
Jun 21, 2007 | 61.94 | 62.33 | 60.72 | 61.92 | 15,985,660 | -0.02(-0.03%) |
Jun 20, 2007 | 63.46 | 64.08 | 61.79 | 61.94 | 21,542,514 | -0.34(-0.55%) |
Jun 19, 2007 | 63.02 | 63.06 | 61.82 | 62.28 | 13,075,693 | -0.50(-0.79%) |
Jun 18, 2007 | 63.72 | 64.09 | 62.54 | 62.78 | 15,843,413 | +0.01(+0.02%) |
Jun 15, 2007 | 64.39 | 64.52 | 62.61 | 62.77 | 14,569,788 | -0.58(-0.92%) |
Jun 14, 2007 | 62.88 | 64.22 | 62.66 | 63.35 | 13,502,255 | +0.09(+0.15%) |
Jun 13, 2007 | 62.11 | 63.29 | 61.92 | 63.26 | 10,860,559 | +1.75(+2.85%) |
Jun 12, 2007 | 62.92 | 63.36 | 61.50 | 61.50 | 12,807,013 | -1.31(-2.08%) |
Jun 11, 2007 | 61.80 | 63.21 | 61.67 | 62.81 | 8,012,119 | +1.02(+1.65%) |
Jun 08, 2007 | 60.23 | 61.90 | 60.06 | 61.79 | 9,161,153 | +1.68(+2.80%) |
Jun 07, 2007 | 60.66 | 62.76 | 60.11 | 60.11 | 15,229,366 | -0.87(-1.43%) |
Jun 06, 2007 | 60.61 | 61.26 | 59.94 | 60.98 | 10,768,931 | +0.22(+0.36%) |
Jun 05, 2007 | 60.44 | 60.94 | 60.32 | 60.76 | 6,547,894 | -0.14(-0.23%) |
Jun 04, 2007 | 61.18 | 61.36 | 60.43 | 60.90 | 5,219,844 | -0.16(-0.26%) |
Jun 01, 2007 | 60.40 | 61.17 | 60.20 | 61.06 | 7,541,945 | +0.73(+1.21%) |
May 31, 2007 | 61.33 | 61.83 | 60.23 | 60.33 | 6,902,947 | -0.55(-0.91%) |
May 30, 2007 | 60.12 | 60.88 | 59.74 | 60.88 | 4,959,595 | +0.38(+0.62%) |
May 29, 2007 | 59.82 | 60.72 | 59.60 | 60.50 | 4,578,987 | +0.73(+1.22%) |
May 25, 2007 | 59.94 | 60.09 | 58.92 | 59.77 | 5,207,694 | -0.14(-0.24%) |
May 24, 2007 | 61.36 | 61.62 | 59.62 | 59.92 | 6,184,868 | -0.92(-1.50%) |
May 23, 2007 | 60.79 | 61.72 | 60.65 | 60.83 | 5,115,831 | +0.09(+0.14%) |
May 22, 2007 | 60.73 | 61.05 | 60.37 | 60.75 | 4,596,608 | +0.01(+0.02%) |
May 21, 2007 | 59.94 | 61.01 | 59.94 | 60.73 | 7,613,428 | +0.40(+0.66%) |
May 18, 2007 | 59.83 | 60.71 | 59.71 | 60.33 | 6,277,483 | +0.62(+1.05%) |
May 17, 2007 | 59.43 | 60.15 | 59.36 | 59.71 | 5,405,886 | +0.06(+0.11%) |
May 16, 2007 | 59.32 | 59.74 | 58.83 | 59.65 | 7,054,766 | +0.43(+0.72%) |
May 15, 2007 | 60.65 | 61.01 | 59.13 | 59.22 | 9,054,929 | -1.01(-1.67%) |
May 14, 2007 | 60.62 | 60.74 | 59.82 | 60.23 | 4,956,071 | -0.18(-0.29%) |
May 11, 2007 | 59.38 | 60.62 | 59.86 | 60.40 | 5,943,947 | +0.55(+0.91%) |
May 10, 2007 | 61.00 | 61.01 | 59.86 | 59.86 | 5,415,933 | -1.18(-1.94%) |
May 09, 2007 | 60.44 | 61.23 | 60.43 | 61.04 | 4,691,296 | +0.28(+0.47%) |
May 08, 2007 | 60.70 | 60.84 | 59.92 | 60.76 | 4,569,609 | -0.23(-0.38%) |
May 07, 2007 | 61.58 | 62.03 | 60.75 | 60.99 | 4,674,029 | -0.42(-0.68%) |
May 04, 2007 | 60.65 | 61.59 | 60.44 | 61.41 | 6,679,049 | +0.92(+1.51%) |
May 03, 2007 | 60.23 | 60.51 | 59.50 | 60.50 | 4,222,914 | +0.65(+1.09%) |
May 02, 2007 | 59.67 | 60.59 | 59.38 | 59.84 | 6,307,170 | +0.18(+0.30%) |