Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 64.65 | 64.65 | 63.73 | 63.73 | 17,598 | -0.59(-0.92%) |
Jul 30, 2007 | 63.79 | 64.32 | 63.55 | 64.32 | 17,704 | +0.74(+1.16%) |
Jul 27, 2007 | 64.28 | 64.73 | 63.58 | 63.58 | 19,082 | -0.79(-1.23%) |
Jul 26, 2007 | 64.85 | 65.40 | 63.62 | 64.38 | 65,093 | -1.24(-1.88%) |
Jul 25, 2007 | 66.04 | 66.20 | 65.61 | 65.61 | 7,527 | -0.14(-0.22%) |
Jul 24, 2007 | 66.07 | 66.67 | 65.75 | 65.75 | 14,524 | -1.03(-1.54%) |
Jul 23, 2007 | 66.98 | 66.98 | 66.78 | 66.78 | 5,194 | +0.01(+0.01%) |
Jul 20, 2007 | 67.36 | 67.45 | 66.73 | 66.77 | 45,692 | -0.84(-1.24%) |
Jul 19, 2007 | 68.04 | 68.20 | 67.61 | 67.61 | 4,346 | +0.08(+0.11%) |
Jul 18, 2007 | 67.32 | 67.54 | 67.32 | 67.54 | 1,908 | -0.18(-0.26%) |
Jul 17, 2007 | 67.79 | 67.86 | 67.56 | 67.72 | 4,028 | -0.13(-0.19%) |
Jul 16, 2007 | 67.62 | 68.07 | 67.50 | 67.85 | 45,374 | +0.51(+0.76%) |
Jul 13, 2007 | 67.21 | 67.34 | 67.05 | 67.34 | 2,014 | +0.52(+0.78%) |
Jul 12, 2007 | 66.65 | 66.82 | 66.60 | 66.82 | 1,802 | +1.03(+1.57%) |
Jul 11, 2007 | 65.13 | 65.78 | 65.13 | 65.78 | 1,272 | +0.42(+0.65%) |
Jul 10, 2007 | 65.77 | 65.81 | 65.36 | 65.36 | 18,234 | -0.72(-1.08%) |
Jul 09, 2007 | 65.75 | 66.07 | 65.75 | 66.07 | 37,105 | +0.21(+0.32%) |
Jul 06, 2007 | 65.79 | 65.87 | 65.74 | 65.87 | 1,272 | +0.25(+0.37%) |
Jul 05, 2007 | 65.62 | 65.68 | 65.45 | 65.62 | 6,573 | -0.20(-0.30%) |
Jul 03, 2007 | 65.94 | 66.03 | 65.78 | 65.82 | 18,022 | +0.17(+0.26%) |
Jul 02, 2007 | 64.79 | 65.65 | 64.71 | 65.65 | 7,845 | +1.26(+1.96%) |
Jun 29, 2007 | 64.56 | 64.72 | 64.02 | 64.39 | 11,767 | +1.20(+1.90%) |
Jun 28, 2007 | 63.29 | 63.29 | 63.19 | 63.19 | 3,286 | +0.35(+0.56%) |
Jun 27, 2007 | 62.40 | 62.88 | 62.38 | 62.84 | 1,060 | +0.22(+0.35%) |
Jun 26, 2007 | 62.94 | 63.02 | 62.50 | 62.62 | 2,862 | +0.10(+0.17%) |
Jun 25, 2007 | 63.08 | 63.20 | 62.49 | 62.52 | 5,300 | -0.62(-0.99%) |
Jun 22, 2007 | 63.46 | 63.46 | 62.94 | 63.14 | 2,544 | -0.51(-0.80%) |
Jun 21, 2007 | 63.39 | 63.65 | 63.07 | 63.65 | 1,484 | +0.01(+0.01%) |
Jun 20, 2007 | 64.30 | 64.30 | 63.64 | 63.64 | 2,226 | -0.12(-0.19%) |
Jun 19, 2007 | 63.91 | 63.91 | 63.76 | 63.76 | 1,272 | -0.45(-0.71%) |
Jun 18, 2007 | 64.17 | 64.27 | 64.17 | 64.22 | 3,074 | +0.23(+0.35%) |
Jun 15, 2007 | 64.18 | 64.18 | 63.96 | 63.99 | 4,028 | +0.39(+0.61%) |
Jun 14, 2007 | 63.29 | 63.60 | 63.29 | 63.60 | 1,590 | +0.52(+0.82%) |
Jun 13, 2007 | 62.65 | 63.11 | 62.56 | 63.08 | 2,756 | +0.77(+1.24%) |
Jun 12, 2007 | 62.34 | 62.94 | 62.18 | 62.31 | 3,604 | -0.42(-0.68%) |
Jun 11, 2007 | 62.56 | 62.96 | 62.55 | 62.74 | 1,802 | -0.11(-0.18%) |
Jun 08, 2007 | 62.25 | 62.85 | 62.06 | 62.85 | 30,108 | +0.82(+1.32%) |
Jun 07, 2007 | 63.10 | 63.17 | 62.03 | 62.03 | 20,037 | -1.21(-1.91%) |
Jun 06, 2007 | 63.55 | 63.55 | 63.09 | 63.24 | 60,853 | -0.59(-0.93%) |
Jun 05, 2007 | 64.00 | 64.02 | 63.64 | 63.83 | 2,226 | -0.19(-0.29%) |
Jun 04, 2007 | 63.76 | 64.12 | 63.76 | 64.02 | 9,011 | +0.22(+0.34%) |
Jun 01, 2007 | 63.91 | 64.02 | 63.80 | 63.80 | 954 | +0.46(+0.73%) |
May 31, 2007 | 63.50 | 63.50 | 63.28 | 63.34 | 4,346 | +0.10(+0.16%) |
May 30, 2007 | 62.77 | 63.26 | 62.75 | 63.24 | 8,269 | -0.03(-0.04%) |
May 29, 2007 | 63.25 | 63.54 | 62.74 | 63.26 | 22,581 | +0.50(+0.80%) |
May 25, 2007 | 62.57 | 62.76 | 62.57 | 62.76 | 318 | +0.42(+0.68%) |
May 24, 2007 | 62.85 | 63.08 | 62.34 | 62.34 | 7,209 | -0.28(-0.45%) |
May 23, 2007 | 63.10 | 63.13 | 62.58 | 62.62 | 11,025 | -0.21(-0.34%) |
May 22, 2007 | 62.58 | 62.83 | 62.50 | 62.83 | 7,739 | +0.25(+0.40%) |
May 21, 2007 | 62.25 | 62.71 | 62.19 | 62.58 | 3,286 | +0.57(+0.91%) |
May 18, 2007 | 61.88 | 62.02 | 61.88 | 62.02 | 4,452 | +0.30(+0.49%) |
May 17, 2007 | 61.45 | 61.72 | 61.44 | 61.72 | 1,060 | +0.16(+0.26%) |
May 16, 2007 | 61.31 | 61.58 | 61.23 | 61.56 | 24,277 | +0.57(+0.93%) |
May 15, 2007 | 60.83 | 61.45 | 60.83 | 60.99 | 23,535 | +0.12(+0.20%) |
May 14, 2007 | 61.30 | 61.46 | 60.79 | 60.87 | 12,721 | -0.17(-0.28%) |
May 11, 2007 | 60.27 | 61.04 | 60.27 | 61.04 | 3,074 | +0.96(+1.60%) |
May 10, 2007 | 60.32 | 60.32 | 60.08 | 60.08 | 9,965 | -0.89(-1.45%) |
May 09, 2007 | 60.06 | 60.96 | 60.06 | 60.96 | 6,997 | +0.66(+1.09%) |
May 08, 2007 | 59.71 | 60.30 | 59.93 | 60.30 | 3,180 | -0.01(-0.02%) |
May 07, 2007 | 60.32 | 60.46 | 60.31 | 60.31 | 20,991 | +0.02(+0.03%) |
May 04, 2007 | 60.15 | 60.42 | 60.05 | 60.29 | 19,082 | +0.27(+0.46%) |
May 03, 2007 | 59.51 | 60.03 | 59.51 | 60.02 | 4,558 | +0.28(+0.48%) |
May 02, 2007 | 59.43 | 59.73 | 59.43 | 59.73 | 3,498 | +1.01(+1.72%) |