Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 46.75 | 46.87 | 45.75 | 45.87 | 1,004,600 | -0.64(-1.38%) |
Jul 30, 2007 | 45.59 | 46.64 | 45.41 | 46.51 | 838,662 | +0.92(+2.02%) |
Jul 27, 2007 | 46.52 | 46.64 | 45.59 | 45.59 | 1,396,980 | -1.10(-2.36%) |
Jul 26, 2007 | 47.85 | 47.90 | 46.32 | 46.69 | 1,305,899 | -1.58(-3.27%) |
Jul 25, 2007 | 48.10 | 48.60 | 47.90 | 48.27 | 867,600 | +0.29(+0.60%) |
Jul 24, 2007 | 48.48 | 48.95 | 47.96 | 47.98 | 942,000 | -0.45(-0.93%) |
Jul 23, 2007 | 48.20 | 48.71 | 48.06 | 48.43 | 524,300 | +0.45(+0.94%) |
Jul 20, 2007 | 48.72 | 48.78 | 47.96 | 47.98 | 715,595 | -0.74(-1.52%) |
Jul 19, 2007 | 48.07 | 48.92 | 48.00 | 48.72 | 749,400 | +0.63(+1.31%) |
Jul 18, 2007 | 47.94 | 48.25 | 47.78 | 48.09 | 847,900 | +0.13(+0.27%) |
Jul 17, 2007 | 48.15 | 48.38 | 47.95 | 47.96 | 801,383 | -0.04(-0.08%) |
Jul 16, 2007 | 47.70 | 48.70 | 47.70 | 48.00 | 966,900 | -0.53(-1.09%) |
Jul 13, 2007 | 48.80 | 48.90 | 48.40 | 48.53 | 546,700 | -0.20(-0.41%) |
Jul 12, 2007 | 48.18 | 48.73 | 48.14 | 48.73 | 620,600 | +0.59(+1.23%) |
Jul 11, 2007 | 47.77 | 48.23 | 47.55 | 48.14 | 702,400 | +0.37(+0.77%) |
Jul 10, 2007 | 49.12 | 49.21 | 47.77 | 47.77 | 745,600 | -1.60(-3.24%) |
Jul 09, 2007 | 49.70 | 49.91 | 49.25 | 49.37 | 590,800 | -0.15(-0.30%) |
Jul 06, 2007 | 49.21 | 49.56 | 49.01 | 49.52 | 669,700 | +0.24(+0.49%) |
Jul 05, 2007 | 49.08 | 49.41 | 49.04 | 49.28 | 564,300 | +0.13(+0.26%) |
Jul 03, 2007 | 49.16 | 49.41 | 48.95 | 49.15 | 393,000 | +0.03(+0.06%) |
Jul 02, 2007 | 49.45 | 49.73 | 49.00 | 49.12 | 818,300 | +0.07(+0.14%) |
Jun 29, 2007 | 49.46 | 49.75 | 48.83 | 49.05 | 952,400 | -0.21(-0.43%) |
Jun 28, 2007 | 48.89 | 49.70 | 48.65 | 49.26 | 920,700 | +0.37(+0.76%) |
Jun 27, 2007 | 48.33 | 49.13 | 48.11 | 48.89 | 880,258 | +0.31(+0.64%) |
Jun 26, 2007 | 49.17 | 49.25 | 48.58 | 48.58 | 1,487,525 | -0.63(-1.28%) |
Jun 25, 2007 | 49.00 | 49.77 | 48.72 | 49.21 | 1,153,200 | +0.41(+0.84%) |
Jun 22, 2007 | 48.40 | 49.13 | 48.33 | 48.80 | 1,063,763 | +0.25(+0.51%) |
Jun 21, 2007 | 48.66 | 48.71 | 48.21 | 48.55 | 958,191 | -0.11(-0.23%) |
Jun 20, 2007 | 49.21 | 49.33 | 48.66 | 48.66 | 815,700 | -0.45(-0.92%) |
Jun 19, 2007 | 49.17 | 49.34 | 49.00 | 49.11 | 961,700 | -0.10(-0.20%) |
Jun 18, 2007 | 49.21 | 49.37 | 49.08 | 49.21 | 620,700 | +0.14(+0.29%) |
Jun 15, 2007 | 49.64 | 49.84 | 48.84 | 49.07 | 1,015,100 | -0.43(-0.87%) |
Jun 14, 2007 | 49.87 | 49.94 | 49.44 | 49.50 | 1,006,600 | +0.73(+1.50%) |
Jun 13, 2007 | 48.18 | 48.77 | 48.14 | 48.77 | 730,000 | +0.66(+1.37%) |
Jun 12, 2007 | 48.50 | 48.78 | 48.03 | 48.11 | 751,000 | -0.54(-1.11%) |
Jun 11, 2007 | 48.35 | 48.82 | 48.25 | 48.65 | 846,000 | +0.36(+0.75%) |
Jun 08, 2007 | 47.80 | 48.31 | 47.80 | 48.29 | 856,101 | +0.47(+0.98%) |
Jun 07, 2007 | 48.88 | 48.90 | 47.82 | 47.82 | 1,343,400 | -1.07(-2.19%) |
Jun 06, 2007 | 49.38 | 49.45 | 48.87 | 48.89 | 1,084,400 | -0.56(-1.13%) |
Jun 05, 2007 | 49.27 | 49.57 | 49.22 | 49.45 | 953,100 | -0.01(-0.02%) |
Jun 04, 2007 | 49.42 | 49.62 | 49.23 | 49.46 | 659,000 | +0.01(+0.02%) |
Jun 01, 2007 | 49.67 | 49.86 | 49.29 | 49.45 | 914,300 | +0.03(+0.06%) |
May 31, 2007 | 49.36 | 49.74 | 49.22 | 49.42 | 1,234,700 | +0.27(+0.55%) |
May 30, 2007 | 48.39 | 49.15 | 48.07 | 49.15 | 1,326,700 | +0.76(+1.57%) |
May 29, 2007 | 48.55 | 49.00 | 48.32 | 48.39 | 962,700 | -0.15(-0.31%) |
May 25, 2007 | 48.25 | 48.63 | 48.20 | 48.54 | 791,899 | +0.19(+0.39%) |
May 24, 2007 | 48.89 | 48.99 | 48.35 | 48.35 | 935,200 | -0.52(-1.06%) |
May 23, 2007 | 48.75 | 49.07 | 48.70 | 48.87 | 1,015,200 | +0.14(+0.29%) |
May 22, 2007 | 48.16 | 49.05 | 48.11 | 48.73 | 893,000 | +0.57(+1.18%) |
May 21, 2007 | 48.10 | 48.38 | 47.89 | 48.16 | 1,313,000 | +0.05(+0.10%) |
May 18, 2007 | 48.05 | 48.20 | 47.88 | 48.11 | 896,600 | +0.09(+0.19%) |
May 17, 2007 | 47.95 | 48.31 | 47.94 | 48.02 | 1,376,400 | -0.09(-0.19%) |
May 16, 2007 | 48.21 | 48.33 | 47.99 | 48.11 | 1,323,500 | -0.05(-0.10%) |
May 15, 2007 | 48.21 | 48.42 | 48.08 | 48.16 | 1,102,400 | -0.05(-0.10%) |
May 14, 2007 | 48.08 | 48.51 | 47.73 | 48.21 | 715,200 | +0.21(+0.44%) |
May 11, 2007 | 47.88 | 48.07 | 47.55 | 48.00 | 1,217,100 | +0.17(+0.36%) |
May 10, 2007 | 48.76 | 48.80 | 47.83 | 47.83 | 978,700 | -0.87(-1.79%) |
May 09, 2007 | 48.78 | 49.01 | 48.50 | 48.70 | 733,511 | -0.08(-0.16%) |
May 08, 2007 | 48.60 | 48.80 | 48.30 | 48.78 | 879,300 | +0.01(+0.02%) |
May 07, 2007 | 48.62 | 48.84 | 48.22 | 48.77 | 840,000 | +0.13(+0.27%) |
May 04, 2007 | 48.59 | 48.93 | 48.16 | 48.64 | 1,100,700 | +0.05(+0.10%) |
May 03, 2007 | 47.07 | 49.02 | 47.02 | 48.59 | 1,639,622 | +1.92(+4.11%) |
May 02, 2007 | 45.83 | 46.70 | 45.78 | 46.67 | 941,849 | +0.85(+1.86%) |