Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 62.44 | 63.17 | 61.38 | 61.44 | 1,606,795 | -0.59(-0.95%) |
Jul 30, 2007 | 64.09 | 64.09 | 61.27 | 62.03 | 1,231,131 | +0.34(+0.55%) |
Jul 27, 2007 | 63.52 | 63.52 | 61.69 | 61.69 | 1,066,519 | -1.91(-3.01%) |
Jul 26, 2007 | 64.85 | 64.85 | 63.14 | 63.60 | 1,527,903 | -1.63(-2.50%) |
Jul 25, 2007 | 65.24 | 65.62 | 65.00 | 65.23 | 1,340,368 | -0.01(-0.01%) |
Jul 24, 2007 | 65.37 | 65.87 | 63.59 | 65.24 | 2,436,487 | -0.30(-0.46%) |
Jul 23, 2007 | 66.60 | 66.76 | 65.32 | 65.54 | 1,071,597 | -0.86(-1.29%) |
Jul 20, 2007 | 67.16 | 67.30 | 66.26 | 66.40 | 1,138,790 | -0.77(-1.15%) |
Jul 19, 2007 | 67.35 | 67.47 | 66.70 | 67.17 | 898,747 | -0.26(-0.38%) |
Jul 18, 2007 | 67.22 | 67.48 | 66.58 | 67.43 | 1,596,037 | -0.11(-0.16%) |
Jul 17, 2007 | 67.55 | 68.48 | 67.39 | 67.54 | 1,200,934 | -0.05(-0.07%) |
Jul 16, 2007 | 67.33 | 67.86 | 67.26 | 67.59 | 629,856 | +0.13(+0.20%) |
Jul 13, 2007 | 67.15 | 67.49 | 66.80 | 67.45 | 337,766 | +0.12(+0.19%) |
Jul 12, 2007 | 67.14 | 67.55 | 66.76 | 67.33 | 843,454 | +0.56(+0.83%) |
Jul 11, 2007 | 66.18 | 66.77 | 66.01 | 66.77 | 852,349 | +0.90(+1.36%) |
Jul 10, 2007 | 67.05 | 67.05 | 65.82 | 65.87 | 1,118,555 | -1.04(-1.55%) |
Jul 09, 2007 | 67.62 | 67.70 | 66.70 | 66.91 | 882,039 | -0.81(-1.19%) |
Jul 06, 2007 | 67.30 | 68.12 | 67.09 | 67.72 | 1,079,651 | +0.32(+0.48%) |
Jul 05, 2007 | 66.25 | 67.58 | 66.07 | 67.40 | 1,629,092 | +1.16(+1.75%) |
Jul 03, 2007 | 65.78 | 66.32 | 65.72 | 66.24 | 337,045 | +0.46(+0.70%) |
Jul 02, 2007 | 65.64 | 65.91 | 65.30 | 65.78 | 729,864 | +0.67(+1.03%) |
Jun 29, 2007 | 65.17 | 65.67 | 64.85 | 65.11 | 907,402 | -0.05(-0.08%) |
Jun 28, 2007 | 64.97 | 65.70 | 64.90 | 65.16 | 608,941 | +0.07(+0.12%) |
Jun 27, 2007 | 64.90 | 65.18 | 64.76 | 65.08 | 825,184 | +0.02(+0.03%) |
Jun 26, 2007 | 65.16 | 65.70 | 64.90 | 65.07 | 857,398 | -0.04(-0.06%) |
Jun 25, 2007 | 65.56 | 66.01 | 64.96 | 65.11 | 701,977 | -0.37(-0.56%) |
Jun 22, 2007 | 65.76 | 66.13 | 65.31 | 65.47 | 945,265 | -0.62(-0.94%) |
Jun 21, 2007 | 65.78 | 66.35 | 65.66 | 66.10 | 653,198 | +0.19(+0.29%) |
Jun 20, 2007 | 66.54 | 66.55 | 65.91 | 65.91 | 811,361 | -0.63(-0.95%) |
Jun 19, 2007 | 65.89 | 66.54 | 65.82 | 66.54 | 701,496 | +0.32(+0.48%) |
Jun 18, 2007 | 66.50 | 66.50 | 66.00 | 66.22 | 578,891 | -0.27(-0.40%) |
Jun 15, 2007 | 66.01 | 66.53 | 65.93 | 66.49 | 1,239,399 | +0.61(+0.92%) |
Jun 14, 2007 | 65.60 | 65.94 | 65.40 | 65.88 | 657,022 | +0.17(+0.27%) |
Jun 13, 2007 | 64.96 | 65.71 | 64.63 | 65.71 | 1,571,155 | +0.92(+1.41%) |
Jun 12, 2007 | 65.02 | 65.66 | 64.79 | 64.79 | 2,000,996 | -0.74(-1.13%) |
Jun 11, 2007 | 65.09 | 65.53 | 64.82 | 65.53 | 711,233 | +0.44(+0.68%) |
Jun 08, 2007 | 64.88 | 65.41 | 64.69 | 65.09 | 904,276 | +0.12(+0.18%) |
Jun 07, 2007 | 65.77 | 66.49 | 64.77 | 64.97 | 1,323,744 | -0.80(-1.21%) |
Jun 06, 2007 | 65.93 | 66.08 | 65.04 | 65.77 | 1,012,097 | -0.30(-0.45%) |
Jun 05, 2007 | 65.90 | 66.11 | 65.85 | 66.07 | 1,040,465 | -0.03(-0.05%) |
Jun 04, 2007 | 66.01 | 66.26 | 65.88 | 66.11 | 612,066 | -0.23(-0.35%) |
Jun 01, 2007 | 65.81 | 66.38 | 65.48 | 66.34 | 725,029 | +0.83(+1.27%) |
May 31, 2007 | 65.45 | 65.75 | 65.23 | 65.51 | 1,032,185 | +0.03(+0.04%) |
May 30, 2007 | 65.24 | 65.75 | 65.14 | 65.48 | 637,188 | +0.16(+0.24%) |
May 29, 2007 | 65.24 | 65.81 | 65.13 | 65.32 | 581,535 | -0.09(-0.14%) |
May 25, 2007 | 65.27 | 65.63 | 65.22 | 65.42 | 483,811 | +0.03(+0.05%) |
May 24, 2007 | 65.58 | 66.02 | 65.14 | 65.38 | 815,928 | -0.25(-0.38%) |
May 23, 2007 | 65.62 | 65.84 | 65.39 | 65.63 | 468,546 | +0.37(+0.57%) |
May 22, 2007 | 65.55 | 65.59 | 65.03 | 65.26 | 706,545 | -0.29(-0.44%) |
May 21, 2007 | 65.42 | 65.66 | 64.89 | 65.55 | 663,573 | +0.30(+0.46%) |
May 18, 2007 | 65.12 | 65.32 | 64.73 | 65.25 | 589,228 | +0.22(+0.35%) |
May 17, 2007 | 64.85 | 65.25 | 64.62 | 65.02 | 691,760 | -0.03(-0.05%) |
May 16, 2007 | 64.97 | 65.26 | 64.69 | 65.06 | 565,548 | +0.52(+0.80%) |
May 15, 2007 | 64.67 | 65.24 | 64.41 | 64.54 | 766,886 | -0.26(-0.40%) |
May 14, 2007 | 65.20 | 65.30 | 64.70 | 64.80 | 608,124 | -0.40(-0.61%) |
May 11, 2007 | 64.72 | 65.39 | 64.72 | 65.20 | 662,190 | +0.48(+0.75%) |
May 10, 2007 | 65.60 | 65.60 | 64.57 | 64.72 | 1,172,567 | -1.01(-1.53%) |
May 09, 2007 | 65.58 | 65.91 | 65.31 | 65.72 | 726,739 | +0.14(+0.22%) |
May 08, 2007 | 65.75 | 65.97 | 65.42 | 65.58 | 957,646 | -0.17(-0.25%) |
May 07, 2007 | 65.22 | 65.75 | 65.13 | 65.75 | 882,840 | +0.74(+1.14%) |
May 04, 2007 | 65.14 | 65.31 | 64.77 | 65.01 | 1,106,696 | +0.22(+0.33%) |
May 03, 2007 | 65.71 | 65.77 | 64.60 | 64.79 | 1,367,226 | -0.85(-1.29%) |
May 02, 2007 | 65.22 | 66.26 | 65.12 | 65.64 | 1,231,372 | +0.26(+0.39%) |