Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 61.05 | 61.34 | 59.73 | 60.00 | 5,699,573 | -0.71(-1.17%) |
Jul 30, 2007 | 60.05 | 60.84 | 59.79 | 60.71 | 2,918,128 | +1.01(+1.69%) |
Jul 27, 2007 | 61.07 | 61.34 | 59.70 | 59.70 | 4,025,361 | -1.28(-2.09%) |
Jul 26, 2007 | 61.87 | 62.09 | 60.28 | 60.97 | 3,316,302 | -1.67(-2.66%) |
Jul 25, 2007 | 62.68 | 63.00 | 62.00 | 62.64 | 2,582,730 | +0.17(+0.27%) |
Jul 24, 2007 | 63.39 | 63.44 | 62.23 | 62.47 | 3,316,660 | -1.33(-2.08%) |
Jul 23, 2007 | 63.92 | 64.02 | 63.72 | 63.80 | 1,165,798 | +0.28(+0.43%) |
Jul 20, 2007 | 64.34 | 64.41 | 63.39 | 63.52 | 2,361,257 | -0.83(-1.28%) |
Jul 19, 2007 | 64.52 | 64.65 | 64.21 | 64.35 | 954,566 | +0.07(+0.11%) |
Jul 18, 2007 | 64.23 | 64.34 | 63.73 | 64.28 | 2,656,531 | -0.09(-0.14%) |
Jul 17, 2007 | 64.49 | 64.77 | 64.36 | 64.36 | 1,620,928 | -0.12(-0.18%) |
Jul 16, 2007 | 64.65 | 64.84 | 64.42 | 64.48 | 1,237,812 | -0.16(-0.25%) |
Jul 13, 2007 | 64.45 | 64.86 | 64.36 | 64.64 | 2,013,981 | +0.30(+0.47%) |
Jul 12, 2007 | 63.51 | 64.44 | 63.47 | 64.34 | 1,590,842 | +1.07(+1.68%) |
Jul 11, 2007 | 62.86 | 63.31 | 62.73 | 63.27 | 2,347,275 | +0.38(+0.61%) |
Jul 10, 2007 | 63.60 | 63.66 | 62.89 | 62.89 | 3,062,858 | -1.04(-1.63%) |
Jul 09, 2007 | 63.94 | 64.04 | 63.71 | 63.93 | 1,417,390 | +0.04(+0.07%) |
Jul 06, 2007 | 63.68 | 63.94 | 63.46 | 63.89 | 1,442,746 | +0.22(+0.35%) |
Jul 05, 2007 | 63.84 | 63.84 | 63.38 | 63.66 | 1,892,394 | -0.17(-0.27%) |
Jul 03, 2007 | 63.76 | 63.91 | 63.69 | 63.84 | 911,526 | +0.19(+0.30%) |
Jul 02, 2007 | 63.23 | 63.65 | 63.10 | 63.65 | 1,779,258 | +0.80(+1.27%) |
Jun 29, 2007 | 63.08 | 63.45 | 62.43 | 62.85 | 2,327,997 | -0.09(-0.14%) |
Jun 28, 2007 | 62.86 | 63.46 | 62.80 | 62.94 | 2,870,748 | -0.30(-0.47%) |
Jun 27, 2007 | 62.19 | 63.25 | 62.21 | 63.23 | 2,654,518 | +0.79(+1.26%) |
Jun 26, 2007 | 63.15 | 63.26 | 62.42 | 62.44 | 3,178,876 | -0.54(-0.85%) |
Jun 25, 2007 | 63.16 | 63.63 | 62.68 | 62.98 | 2,511,507 | -0.20(-0.32%) |
Jun 22, 2007 | 63.89 | 63.92 | 63.04 | 63.18 | 3,434,105 | -0.98(-1.52%) |
Jun 21, 2007 | 63.64 | 64.16 | 63.31 | 64.16 | 2,170,208 | +0.45(+0.71%) |
Jun 20, 2007 | 64.90 | 64.90 | 63.65 | 63.71 | 2,267,230 | -0.98(-1.51%) |
Jun 19, 2007 | 64.47 | 64.80 | 64.40 | 64.69 | 1,481,262 | +0.14(+0.22%) |
Jun 18, 2007 | 64.81 | 64.85 | 64.53 | 64.55 | 1,937,247 | -0.14(-0.22%) |
Jun 15, 2007 | 64.71 | 64.96 | 64.63 | 64.69 | 965,656 | +0.34(+0.53%) |
Jun 14, 2007 | 64.04 | 64.50 | 63.98 | 64.35 | 1,289,704 | +0.37(+0.58%) |
Jun 13, 2007 | 63.34 | 63.98 | 63.26 | 63.98 | 1,816,903 | +0.96(+1.52%) |
Jun 12, 2007 | 63.52 | 63.84 | 63.02 | 63.02 | 1,325,035 | -0.74(-1.16%) |
Jun 11, 2007 | 63.57 | 64.01 | 63.42 | 63.76 | 1,490,647 | +0.16(+0.25%) |
Jun 08, 2007 | 62.89 | 63.63 | 62.77 | 63.60 | 993,177 | +0.77(+1.22%) |
Jun 07, 2007 | 63.92 | 64.07 | 62.80 | 62.84 | 1,922,756 | -1.25(-1.94%) |
Jun 06, 2007 | 64.46 | 64.50 | 63.94 | 64.08 | 1,493,131 | -0.62(-0.96%) |
Jun 05, 2007 | 64.87 | 64.90 | 64.47 | 64.71 | 1,662,469 | -0.33(-0.50%) |
Jun 04, 2007 | 64.84 | 65.11 | 64.79 | 65.03 | 1,208,554 | +0.04(+0.06%) |
Jun 01, 2007 | 64.85 | 65.10 | 64.76 | 65.00 | 1,199,721 | +0.30(+0.47%) |
May 31, 2007 | 64.92 | 65.01 | 64.60 | 64.69 | 3,408,849 | -0.20(-0.30%) |
May 30, 2007 | 64.02 | 64.90 | 63.97 | 64.89 | 1,289,704 | +0.60(+0.94%) |
May 29, 2007 | 64.21 | 64.44 | 64.02 | 64.29 | 2,845,035 | +0.11(+0.17%) |
May 25, 2007 | 63.98 | 64.23 | 63.89 | 64.18 | 1,224,977 | +0.37(+0.58%) |
May 24, 2007 | 64.58 | 64.72 | 63.73 | 63.81 | 1,523,144 | -0.70(-1.09%) |
May 23, 2007 | 64.71 | 64.92 | 64.47 | 64.51 | 1,397,352 | -0.07(-0.11%) |
May 22, 2007 | 64.63 | 64.87 | 64.45 | 64.58 | 1,266,794 | -0.02(-0.03%) |
May 21, 2007 | 64.57 | 64.86 | 64.52 | 64.60 | 1,854,473 | +0.05(+0.08%) |
May 18, 2007 | 64.31 | 64.55 | 64.25 | 64.55 | 1,036,179 | +0.48(+0.75%) |
May 17, 2007 | 64.02 | 64.34 | 63.89 | 64.08 | 967,844 | -0.08(-0.12%) |
May 16, 2007 | 63.79 | 64.15 | 63.71 | 64.15 | 1,176,536 | +0.45(+0.70%) |
May 15, 2007 | 63.74 | 64.15 | 63.58 | 63.71 | 1,615,684 | +0.11(+0.17%) |
May 14, 2007 | 63.69 | 63.88 | 63.42 | 63.60 | 714,616 | -0.09(-0.15%) |
May 11, 2007 | 63.23 | 63.73 | 63.23 | 63.69 | 916,138 | +0.63(+1.00%) |
May 10, 2007 | 63.67 | 63.69 | 63.00 | 63.06 | 810,809 | -0.71(-1.11%) |
May 09, 2007 | 63.55 | 63.92 | 63.50 | 63.77 | 1,296,604 | +0.12(+0.19%) |
May 08, 2007 | 63.47 | 63.65 | 63.29 | 63.65 | 847,382 | +0.00(+0.00%) |
May 07, 2007 | 63.57 | 63.71 | 63.55 | 63.65 | 986,082 | +0.02(+0.03%) |
May 04, 2007 | 63.53 | 63.69 | 63.34 | 63.63 | 790,452 | +0.28(+0.43%) |
May 03, 2007 | 63.14 | 63.41 | 63.06 | 63.35 | 885,562 | +0.40(+0.63%) |
May 02, 2007 | 62.66 | 63.10 | 62.63 | 62.95 | 838,496 | +0.36(+0.57%) |