Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 49.72 | 49.96 | 49.11 | 49.19 | 18,401,034 | -0.06(-0.13%) |
Jul 30, 2007 | 49.09 | 49.43 | 48.84 | 49.25 | 14,473,939 | +0.86(+1.78%) |
Jul 27, 2007 | 49.02 | 49.24 | 48.32 | 48.39 | 15,860,026 | -0.68(-1.38%) |
Jul 26, 2007 | 50.52 | 50.52 | 48.64 | 49.07 | 21,912,588 | -1.69(-3.33%) |
Jul 25, 2007 | 51.08 | 51.11 | 50.38 | 50.76 | 14,227,540 | -0.14(-0.27%) |
Jul 24, 2007 | 51.53 | 51.53 | 50.65 | 50.90 | 15,732,648 | -0.78(-1.51%) |
Jul 23, 2007 | 51.72 | 51.90 | 51.61 | 51.67 | 8,049,070 | +0.31(+0.61%) |
Jul 20, 2007 | 51.86 | 51.90 | 51.22 | 51.36 | 9,026,074 | -0.54(-1.03%) |
Jul 19, 2007 | 52.03 | 52.16 | 51.85 | 51.90 | 8,962,993 | +0.29(+0.57%) |
Jul 18, 2007 | 51.61 | 51.79 | 51.24 | 51.61 | 16,076,515 | -0.18(-0.35%) |
Jul 17, 2007 | 51.90 | 52.03 | 51.79 | 51.79 | 6,426,328 | -0.17(-0.34%) |
Jul 16, 2007 | 52.08 | 52.17 | 51.91 | 51.96 | 5,620,332 | -0.12(-0.23%) |
Jul 13, 2007 | 51.80 | 55.29 | 51.79 | 52.08 | 8,392,882 | -0.04(-0.07%) |
Jul 12, 2007 | 51.49 | 52.23 | 51.49 | 52.12 | 8,058,860 | +0.72(+1.39%) |
Jul 11, 2007 | 51.11 | 51.43 | 51.03 | 51.40 | 8,746,894 | +0.48(+0.94%) |
Jul 10, 2007 | 51.26 | 51.41 | 50.86 | 50.92 | 9,241,591 | -0.63(-1.22%) |
Jul 09, 2007 | 51.59 | 51.68 | 51.49 | 51.55 | 9,647,879 | +0.12(+0.24%) |
Jul 06, 2007 | 51.18 | 51.46 | 51.08 | 51.43 | 5,311,599 | +0.37(+0.72%) |
Jul 05, 2007 | 51.23 | 51.29 | 50.88 | 51.06 | 9,973,748 | -0.26(-0.50%) |
Jul 03, 2007 | 51.22 | 51.49 | 51.15 | 51.31 | 3,443,638 | +0.24(+0.48%) |
Jul 02, 2007 | 50.76 | 51.09 | 50.60 | 51.07 | 10,200,125 | +0.73(+1.45%) |
Jun 29, 2007 | 50.34 | 50.58 | 50.07 | 50.34 | 16,448,158 | +0.32(+0.64%) |
Jun 28, 2007 | 50.04 | 50.30 | 49.92 | 50.02 | 12,509,609 | +0.09(+0.17%) |
Jun 27, 2007 | 49.41 | 49.95 | 49.37 | 49.94 | 9,939,425 | +0.36(+0.72%) |
Jun 26, 2007 | 50.12 | 50.17 | 49.58 | 49.58 | 13,413,118 | -0.25(-0.50%) |
Jun 25, 2007 | 49.90 | 50.30 | 49.66 | 49.83 | 10,001,171 | -0.01(-0.03%) |
Jun 22, 2007 | 50.36 | 50.38 | 49.74 | 49.84 | 12,233,306 | -0.70(-1.38%) |
Jun 21, 2007 | 50.17 | 50.76 | 50.02 | 50.54 | 7,957,981 | +0.45(+0.91%) |
Jun 20, 2007 | 50.90 | 50.95 | 50.06 | 50.09 | 8,274,861 | -0.60(-1.18%) |
Jun 19, 2007 | 50.56 | 50.75 | 50.47 | 50.68 | 5,708,361 | +0.05(+0.10%) |
Jun 18, 2007 | 50.74 | 50.78 | 50.47 | 50.63 | 6,953,264 | +0.28(+0.56%) |
Jun 15, 2007 | 50.50 | 50.68 | 50.35 | 50.35 | 7,815,984 | +0.41(+0.81%) |
Jun 14, 2007 | 49.66 | 50.02 | 49.62 | 49.95 | 11,406,293 | +0.37(+0.74%) |
Jun 13, 2007 | 49.11 | 49.64 | 49.06 | 49.58 | 13,027,443 | +0.64(+1.30%) |
Jun 12, 2007 | 49.29 | 49.62 | 48.91 | 48.94 | 10,477,629 | -0.80(-1.60%) |
Jun 11, 2007 | 49.54 | 49.95 | 49.45 | 49.74 | 5,730,891 | +0.08(+0.16%) |
Jun 08, 2007 | 49.26 | 49.72 | 49.08 | 49.66 | 8,296,006 | +0.54(+1.09%) |
Jun 07, 2007 | 49.13 | 49.98 | 49.04 | 49.13 | 16,086,188 | -0.85(-1.71%) |
Jun 06, 2007 | 50.52 | 50.55 | 49.91 | 49.98 | 8,750,148 | -0.73(-1.44%) |
Jun 05, 2007 | 50.90 | 50.94 | 50.49 | 50.71 | 6,453,055 | -0.26(-0.51%) |
Jun 04, 2007 | 50.81 | 50.98 | 50.81 | 50.97 | 7,813,738 | +0.14(+0.27%) |
Jun 01, 2007 | 50.71 | 50.86 | 50.68 | 50.83 | 5,468,635 | +0.33(+0.65%) |
May 31, 2007 | 50.42 | 50.57 | 50.36 | 50.50 | 14,951,022 | +0.25(+0.50%) |
May 30, 2007 | 49.61 | 50.25 | 49.59 | 50.25 | 8,422,961 | +0.21(+0.42%) |
May 29, 2007 | 50.19 | 50.28 | 49.82 | 50.04 | 8,553,236 | +0.06(+0.12%) |
May 25, 2007 | 49.83 | 49.98 | 49.73 | 49.98 | 9,968,541 | +0.32(+0.64%) |
May 24, 2007 | 50.16 | 50.26 | 49.52 | 49.66 | 9,730,105 | -0.48(-0.96%) |
May 23, 2007 | 50.38 | 50.47 | 50.07 | 50.14 | 17,783,544 | +0.26(+0.51%) |
May 22, 2007 | 50.10 | 50.14 | 49.89 | 49.89 | 5,784,841 | +0.04(+0.09%) |
May 21, 2007 | 49.95 | 50.04 | 49.83 | 49.84 | 12,278,597 | -0.24(-0.47%) |
May 18, 2007 | 49.95 | 50.17 | 49.85 | 50.08 | 6,125,496 | +0.39(+0.78%) |
May 17, 2007 | 49.66 | 49.81 | 49.52 | 49.69 | 6,206,150 | -0.26(-0.51%) |
May 16, 2007 | 49.94 | 49.99 | 49.61 | 49.95 | 8,660,695 | +0.07(+0.15%) |
May 15, 2007 | 49.69 | 50.20 | 49.63 | 49.87 | 10,281,091 | +0.09(+0.18%) |
May 14, 2007 | 50.29 | 50.29 | 49.57 | 49.79 | 9,085,837 | -0.19(-0.37%) |
May 11, 2007 | 49.45 | 50.01 | 49.45 | 49.97 | 8,408,973 | +0.83(+1.69%) |
May 10, 2007 | 49.74 | 49.85 | 49.03 | 49.14 | 11,407,904 | -0.99(-1.98%) |
May 09, 2007 | 49.91 | 50.17 | 49.82 | 50.14 | 12,383,379 | +0.27(+0.55%) |
May 08, 2007 | 49.89 | 49.90 | 49.59 | 49.86 | 14,252,039 | -0.41(-0.82%) |
May 07, 2007 | 50.28 | 50.36 | 50.23 | 50.27 | 7,456,666 | +0.07(+0.15%) |
May 04, 2007 | 49.99 | 50.21 | 49.99 | 50.20 | 10,276,187 | +0.47(+0.94%) |
May 03, 2007 | 49.69 | 49.73 | 49.49 | 49.73 | 8,856,596 | +0.07(+0.14%) |
May 02, 2007 | 49.42 | 49.71 | 49.36 | 49.66 | 10,214,016 | +0.37(+0.76%) |