Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 48.81 | 50.50 | 47.88 | 48.05 | 1,949,591 | -0.76(-1.56%) |
Jul 30, 2007 | 48.85 | 49.81 | 48.30 | 48.81 | 1,928,894 | -0.16(-0.33%) |
Jul 27, 2007 | 49.38 | 50.29 | 48.92 | 48.97 | 2,815,597 | -0.02(-0.04%) |
Jul 26, 2007 | 48.03 | 51.28 | 47.73 | 48.99 | 6,089,550 | +1.14(+2.38%) |
Jul 25, 2007 | 46.80 | 48.23 | 46.08 | 47.85 | 1,984,331 | +1.43(+3.08%) |
Jul 24, 2007 | 47.56 | 47.91 | 46.06 | 46.42 | 1,578,686 | -2.05(-4.23%) |
Jul 23, 2007 | 49.75 | 49.75 | 48.03 | 48.47 | 1,271,200 | -1.09(-2.20%) |
Jul 20, 2007 | 50.61 | 50.97 | 49.27 | 49.56 | 1,692,697 | -1.41(-2.77%) |
Jul 19, 2007 | 50.95 | 51.38 | 50.58 | 50.97 | 1,274,700 | +0.20(+0.39%) |
Jul 18, 2007 | 49.99 | 51.00 | 49.50 | 50.77 | 1,371,600 | +0.81(+1.62%) |
Jul 17, 2007 | 49.98 | 51.10 | 49.43 | 49.96 | 2,384,200 | +0.54(+1.09%) |
Jul 16, 2007 | 50.08 | 50.08 | 49.34 | 49.42 | 2,042,800 | -0.61(-1.22%) |
Jul 13, 2007 | 47.81 | 50.39 | 47.81 | 50.03 | 2,324,800 | +1.88(+3.90%) |
Jul 12, 2007 | 48.14 | 48.30 | 47.16 | 48.15 | 1,847,100 | +0.26(+0.54%) |
Jul 11, 2007 | 47.63 | 48.05 | 47.63 | 47.89 | 1,237,500 | -0.06(-0.13%) |
Jul 10, 2007 | 47.16 | 48.50 | 47.05 | 47.95 | 1,836,843 | +0.09(+0.19%) |
Jul 09, 2007 | 47.00 | 47.96 | 46.92 | 47.86 | 1,759,000 | +0.78(+1.66%) |
Jul 06, 2007 | 46.85 | 47.10 | 46.25 | 47.08 | 1,273,833 | +0.37(+0.79%) |
Jul 05, 2007 | 46.78 | 46.88 | 45.98 | 46.71 | 1,355,200 | -0.10(-0.21%) |
Jul 03, 2007 | 46.28 | 46.87 | 45.98 | 46.81 | 638,600 | +0.53(+1.15%) |
Jul 02, 2007 | 45.91 | 46.28 | 45.52 | 46.28 | 1,325,100 | +0.73(+1.60%) |
Jun 29, 2007 | 46.00 | 46.32 | 45.35 | 45.55 | 1,719,200 | +0.31(+0.69%) |
Jun 28, 2007 | 45.95 | 46.71 | 45.15 | 45.24 | 1,616,868 | -0.56(-1.22%) |
Jun 27, 2007 | 45.22 | 45.89 | 44.75 | 45.80 | 1,774,400 | -0.13(-0.28%) |
Jun 26, 2007 | 47.01 | 47.18 | 45.67 | 45.93 | 2,493,848 | -1.26(-2.67%) |
Jun 25, 2007 | 47.25 | 47.76 | 46.79 | 47.19 | 2,294,200 | -0.69(-1.44%) |
Jun 22, 2007 | 50.25 | 50.05 | 47.08 | 47.88 | 3,433,400 | -2.08(-4.16%) |
Jun 21, 2007 | 49.35 | 50.80 | 48.79 | 49.96 | 2,590,265 | +1.41(+2.90%) |
Jun 20, 2007 | 49.75 | 50.16 | 48.22 | 48.55 | 1,687,100 | -1.05(-2.12%) |
Jun 19, 2007 | 50.10 | 50.18 | 49.40 | 49.60 | 1,176,600 | -0.80(-1.59%) |
Jun 18, 2007 | 50.44 | 50.70 | 49.80 | 50.40 | 1,149,900 | +0.29(+0.58%) |
Jun 15, 2007 | 50.31 | 50.58 | 49.85 | 50.11 | 1,176,900 | +0.27(+0.54%) |
Jun 14, 2007 | 49.61 | 50.24 | 49.59 | 49.84 | 1,545,900 | +0.57(+1.16%) |
Jun 13, 2007 | 49.17 | 49.49 | 48.78 | 49.27 | 1,744,400 | -0.15(-0.30%) |
Jun 12, 2007 | 49.40 | 49.84 | 48.71 | 49.42 | 1,121,400 | -0.08(-0.16%) |
Jun 11, 2007 | 49.56 | 50.15 | 49.40 | 49.50 | 1,631,100 | +0.00(+0.00%) |
Jun 08, 2007 | 49.08 | 49.57 | 48.53 | 49.50 | 934,998 | +0.43(+0.88%) |
Jun 07, 2007 | 50.02 | 50.85 | 49.01 | 49.07 | 1,462,500 | -1.07(-2.13%) |
Jun 06, 2007 | 50.95 | 50.96 | 49.83 | 50.14 | 1,341,000 | -0.91(-1.78%) |
Jun 05, 2007 | 52.53 | 52.53 | 50.81 | 51.05 | 1,976,655 | -0.60(-1.16%) |
Jun 04, 2007 | 52.05 | 54.28 | 51.34 | 51.65 | 3,649,572 | -0.96(-1.82%) |
Jun 01, 2007 | 48.50 | 52.65 | 48.65 | 52.61 | 7,494,322 | +4.57(+9.51%) |
May 31, 2007 | 48.00 | 48.10 | 46.80 | 48.04 | 2,515,400 | +0.78(+1.65%) |
May 30, 2007 | 45.95 | 47.35 | 45.48 | 47.26 | 1,528,425 | +1.32(+2.87%) |
May 29, 2007 | 46.79 | 46.79 | 45.84 | 45.94 | 992,000 | -0.88(-1.88%) |
May 25, 2007 | 46.40 | 46.89 | 46.28 | 46.82 | 524,300 | +0.84(+1.83%) |
May 24, 2007 | 47.27 | 47.87 | 45.92 | 45.98 | 1,382,100 | -1.33(-2.81%) |
May 23, 2007 | 47.74 | 48.09 | 47.28 | 47.31 | 937,400 | -0.31(-0.65%) |
May 22, 2007 | 48.25 | 48.43 | 47.45 | 47.62 | 1,159,100 | -0.62(-1.29%) |
May 21, 2007 | 48.05 | 48.82 | 47.86 | 48.24 | 1,520,800 | +0.09(+0.19%) |
May 18, 2007 | 47.84 | 48.44 | 47.84 | 48.15 | 1,232,500 | +0.43(+0.90%) |
May 17, 2007 | 46.89 | 48.18 | 46.54 | 47.72 | 1,800,100 | +0.66(+1.40%) |
May 16, 2007 | 47.12 | 47.83 | 46.18 | 47.06 | 1,895,561 | -0.05(-0.11%) |
May 15, 2007 | 46.73 | 51.60 | 46.75 | 47.11 | 3,544,199 | +1.02(+2.21%) |
May 14, 2007 | 44.60 | 46.09 | 44.60 | 46.09 | 3,402,271 | +2.07(+4.70%) |
May 11, 2007 | 43.71 | 44.25 | 43.65 | 44.02 | 870,500 | +0.45(+1.03%) |
May 10, 2007 | 44.52 | 44.59 | 43.30 | 43.57 | 1,096,400 | -0.94(-2.11%) |
May 09, 2007 | 44.67 | 44.72 | 44.21 | 44.51 | 895,700 | -0.28(-0.63%) |
May 08, 2007 | 45.17 | 45.17 | 43.98 | 44.79 | 1,060,100 | -0.20(-0.44%) |
May 07, 2007 | 45.35 | 45.39 | 44.69 | 44.99 | 1,232,130 | -0.14(-0.31%) |
May 04, 2007 | 45.47 | 45.55 | 44.89 | 45.13 | 1,189,800 | -0.09(-0.20%) |
May 03, 2007 | 44.70 | 45.75 | 44.26 | 45.22 | 2,590,933 | +0.52(+1.16%) |
May 02, 2007 | 43.50 | 44.87 | 43.46 | 44.70 | 1,259,716 | +1.34(+3.09%) |