Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 43.21 | 45.00 | 43.21 | 43.81 | 3,536,673 | +0.60(+1.39%) |
Jul 30, 2007 | 41.20 | 43.36 | 39.14 | 43.21 | 6,701,593 | -0.79(-1.79%) |
Jul 27, 2007 | 45.43 | 45.90 | 43.99 | 43.99 | 3,320,051 | -1.74(-3.80%) |
Jul 26, 2007 | 46.44 | 46.79 | 45.06 | 45.73 | 3,583,482 | -1.14(-2.43%) |
Jul 25, 2007 | 46.86 | 47.04 | 45.96 | 46.87 | 3,375,309 | +0.35(+0.76%) |
Jul 24, 2007 | 47.46 | 47.51 | 46.41 | 46.52 | 2,726,537 | -1.20(-2.52%) |
Jul 23, 2007 | 48.34 | 48.73 | 47.35 | 47.72 | 2,028,282 | +0.47(+1.00%) |
Jul 20, 2007 | 47.25 | 47.30 | 46.49 | 47.25 | 3,240,101 | -0.02(-0.04%) |
Jul 19, 2007 | 47.14 | 47.45 | 46.97 | 47.27 | 1,368,598 | +0.49(+1.05%) |
Jul 18, 2007 | 46.87 | 46.87 | 46.24 | 46.78 | 2,666,806 | -0.09(-0.20%) |
Jul 17, 2007 | 47.15 | 47.25 | 46.77 | 46.87 | 1,763,738 | -0.35(-0.74%) |
Jul 16, 2007 | 47.88 | 47.96 | 47.22 | 47.22 | 1,578,502 | -0.71(-1.48%) |
Jul 13, 2007 | 47.64 | 48.03 | 47.57 | 47.93 | 1,035,675 | +0.18(+0.37%) |
Jul 12, 2007 | 47.43 | 47.82 | 47.16 | 47.76 | 1,394,890 | +0.59(+1.25%) |
Jul 11, 2007 | 46.96 | 47.32 | 46.60 | 47.16 | 1,545,286 | +0.20(+0.43%) |
Jul 10, 2007 | 47.70 | 47.91 | 46.90 | 46.96 | 2,580,742 | -1.11(-2.31%) |
Jul 09, 2007 | 48.28 | 48.28 | 47.82 | 48.07 | 1,246,009 | -0.05(-0.10%) |
Jul 06, 2007 | 48.04 | 48.21 | 47.71 | 48.12 | 1,040,108 | +0.18(+0.37%) |
Jul 05, 2007 | 48.48 | 48.65 | 47.65 | 47.94 | 1,343,496 | -0.48(-0.99%) |
Jul 03, 2007 | 48.82 | 48.87 | 48.24 | 48.42 | 614,349 | +0.36(+0.75%) |
Jul 02, 2007 | 47.37 | 48.12 | 47.37 | 48.06 | 1,713,101 | +0.94(+2.00%) |
Jun 29, 2007 | 47.17 | 47.56 | 46.79 | 47.12 | 2,000,831 | +0.17(+0.35%) |
Jun 28, 2007 | 47.56 | 47.56 | 46.86 | 46.95 | 2,261,341 | -0.60(-1.26%) |
Jun 27, 2007 | 46.90 | 47.59 | 46.84 | 47.55 | 2,089,105 | +0.24(+0.51%) |
Jun 26, 2007 | 48.20 | 48.38 | 47.15 | 47.31 | 3,525,338 | -0.89(-1.84%) |
Jun 25, 2007 | 48.53 | 48.83 | 47.91 | 48.20 | 1,823,730 | +0.07(+0.15%) |
Jun 22, 2007 | 48.44 | 48.59 | 47.95 | 48.12 | 2,488,494 | -0.33(-0.69%) |
Jun 21, 2007 | 47.78 | 48.46 | 47.62 | 48.46 | 1,914,133 | +0.67(+1.41%) |
Jun 20, 2007 | 49.31 | 49.41 | 47.77 | 47.78 | 1,613,018 | -1.21(-2.47%) |
Jun 19, 2007 | 48.93 | 49.22 | 48.78 | 48.99 | 1,658,569 | +0.10(+0.21%) |
Jun 18, 2007 | 49.17 | 49.34 | 48.82 | 48.89 | 1,533,492 | +0.05(+0.09%) |
Jun 15, 2007 | 49.07 | 49.41 | 48.79 | 48.85 | 2,526,102 | -0.07(-0.15%) |
Jun 14, 2007 | 48.19 | 49.01 | 48.19 | 48.92 | 3,097,713 | +0.73(+1.52%) |
Jun 13, 2007 | 47.62 | 48.20 | 47.47 | 48.19 | 2,687,642 | +1.05(+2.24%) |
Jun 12, 2007 | 47.49 | 47.70 | 47.14 | 47.14 | 2,226,393 | -0.56(-1.18%) |
Jun 11, 2007 | 47.02 | 47.78 | 46.91 | 47.70 | 2,129,664 | +0.68(+1.45%) |
Jun 08, 2007 | 45.92 | 47.02 | 45.90 | 47.02 | 2,379,493 | +0.79(+1.72%) |
Jun 07, 2007 | 47.33 | 47.60 | 46.17 | 46.22 | 2,984,429 | -1.38(-2.89%) |
Jun 06, 2007 | 47.69 | 47.88 | 47.34 | 47.60 | 2,983,239 | -0.04(-0.08%) |
Jun 05, 2007 | 48.40 | 48.51 | 47.54 | 47.63 | 2,399,835 | -0.75(-1.55%) |
Jun 04, 2007 | 47.25 | 48.39 | 47.25 | 48.38 | 2,262,315 | +1.23(+2.61%) |
Jun 01, 2007 | 47.38 | 47.45 | 47.02 | 47.15 | 1,918,353 | -0.01(-0.02%) |
May 31, 2007 | 47.42 | 47.60 | 47.05 | 47.16 | 1,681,615 | -0.06(-0.14%) |
May 30, 2007 | 47.09 | 47.31 | 46.78 | 47.23 | 2,169,156 | +0.07(+0.16%) |
May 29, 2007 | 47.31 | 47.51 | 46.88 | 47.15 | 1,540,525 | +0.06(+0.14%) |
May 25, 2007 | 46.90 | 47.16 | 46.83 | 47.09 | 1,357,886 | +0.43(+0.91%) |
May 24, 2007 | 47.10 | 47.30 | 46.66 | 46.66 | 3,223,439 | -0.43(-0.92%) |
May 23, 2007 | 47.04 | 47.38 | 46.90 | 47.10 | 1,865,660 | +0.05(+0.10%) |
May 22, 2007 | 46.90 | 47.17 | 46.85 | 47.05 | 2,357,746 | +0.30(+0.63%) |
May 21, 2007 | 46.29 | 46.77 | 46.22 | 46.76 | 3,076,506 | +0.46(+1.00%) |
May 18, 2007 | 46.28 | 46.30 | 45.99 | 46.29 | 3,590,988 | +0.24(+0.52%) |
May 17, 2007 | 45.81 | 46.17 | 45.45 | 46.05 | 1,627,192 | +0.22(+0.48%) |
May 16, 2007 | 44.54 | 45.83 | 44.54 | 45.83 | 1,891,628 | +0.51(+1.12%) |
May 15, 2007 | 45.11 | 45.50 | 45.07 | 45.32 | 2,017,570 | +0.36(+0.80%) |
May 14, 2007 | 45.01 | 45.19 | 44.83 | 44.96 | 1,886,110 | +0.08(+0.19%) |
May 11, 2007 | 44.46 | 44.89 | 44.39 | 44.88 | 1,403,005 | +0.52(+1.17%) |
May 10, 2007 | 44.73 | 44.77 | 44.33 | 44.36 | 896,097 | -0.57(-1.28%) |
May 09, 2007 | 44.59 | 44.95 | 44.46 | 44.94 | 1,214,199 | +0.21(+0.48%) |
May 08, 2007 | 44.68 | 44.73 | 44.16 | 44.72 | 1,214,632 | +0.05(+0.10%) |
May 07, 2007 | 44.44 | 44.80 | 44.44 | 44.68 | 887,982 | +0.38(+0.86%) |
May 04, 2007 | 44.64 | 44.64 | 44.11 | 44.30 | 993,691 | -0.11(-0.25%) |
May 03, 2007 | 44.34 | 44.48 | 44.13 | 44.41 | 1,233,350 | +0.30(+0.69%) |
May 02, 2007 | 43.70 | 44.19 | 43.70 | 44.10 | 1,560,974 | +0.31(+0.72%) |