Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 65.81 | 67.05 | 64.54 | 64.90 | 404,574 | +0.44(+0.68%) |
Jul 30, 2007 | 62.87 | 65.49 | 62.28 | 64.46 | 269,960 | +1.92(+3.07%) |
Jul 27, 2007 | 60.56 | 63.25 | 60.56 | 62.54 | 339,764 | -0.53(-0.84%) |
Jul 26, 2007 | 63.65 | 66.73 | 60.60 | 63.07 | 620,978 | -2.21(-3.39%) |
Jul 25, 2007 | 68.19 | 68.50 | 62.53 | 65.28 | 506,963 | -1.84(-2.75%) |
Jul 24, 2007 | 69.86 | 69.94 | 65.86 | 67.12 | 261,619 | -3.58(-5.07%) |
Jul 23, 2007 | 70.10 | 71.17 | 69.80 | 70.71 | 293,471 | +0.76(+1.08%) |
Jul 20, 2007 | 70.12 | 70.66 | 68.91 | 69.95 | 197,692 | -0.33(-0.46%) |
Jul 19, 2007 | 71.13 | 72.34 | 69.65 | 70.27 | 365,815 | +0.14(+0.20%) |
Jul 18, 2007 | 69.25 | 70.53 | 67.78 | 70.14 | 311,843 | +1.19(+1.72%) |
Jul 17, 2007 | 69.47 | 70.09 | 68.69 | 68.95 | 193,311 | -0.17(-0.24%) |
Jul 16, 2007 | 70.10 | 70.50 | 68.75 | 69.12 | 243,522 | -1.11(-1.57%) |
Jul 13, 2007 | 70.46 | 70.67 | 67.93 | 70.22 | 436,913 | +1.39(+2.02%) |
Jul 12, 2007 | 65.87 | 69.81 | 65.61 | 68.84 | 756,498 | +3.79(+5.83%) |
Jul 11, 2007 | 65.06 | 65.33 | 64.23 | 65.04 | 302,872 | +0.22(+0.33%) |
Jul 10, 2007 | 65.73 | 65.81 | 62.51 | 64.82 | 505,694 | -0.93(-1.42%) |
Jul 09, 2007 | 68.07 | 68.99 | 64.79 | 65.76 | 614,176 | -0.22(-0.34%) |
Jul 06, 2007 | 64.40 | 67.06 | 64.40 | 65.98 | 875,444 | +3.76(+6.04%) |
Jul 05, 2007 | 61.66 | 63.27 | 61.47 | 62.22 | 252,223 | +0.39(+0.63%) |
Jul 03, 2007 | 63.15 | 63.49 | 61.38 | 61.83 | 49,983 | -0.72(-1.16%) |
Jul 02, 2007 | 61.61 | 63.42 | 61.53 | 62.56 | 341,635 | +1.54(+2.52%) |
Jun 29, 2007 | 62.24 | 62.73 | 60.94 | 61.02 | 449,217 | -1.13(-1.83%) |
Jun 28, 2007 | 63.49 | 63.52 | 61.85 | 62.15 | 263,392 | -1.08(-1.71%) |
Jun 27, 2007 | 62.64 | 63.23 | 60.61 | 63.23 | 269,438 | +0.11(+0.17%) |
Jun 26, 2007 | 63.33 | 64.34 | 62.80 | 63.13 | 194,725 | +0.25(+0.39%) |
Jun 25, 2007 | 64.98 | 65.03 | 62.37 | 62.88 | 213,020 | -2.16(-3.32%) |
Jun 22, 2007 | 64.38 | 65.42 | 64.11 | 65.04 | 1,999,881 | +0.66(+1.03%) |
Jun 21, 2007 | 63.92 | 65.51 | 62.17 | 64.38 | 357,297 | +0.88(+1.39%) |
Jun 20, 2007 | 63.72 | 64.91 | 62.87 | 63.49 | 244,367 | +0.00(+0.00%) |
Jun 19, 2007 | 60.44 | 63.86 | 60.44 | 63.49 | 289,338 | +2.91(+4.79%) |
Jun 18, 2007 | 59.69 | 60.88 | 59.33 | 60.59 | 258,481 | +0.90(+1.50%) |
Jun 15, 2007 | 59.75 | 60.30 | 59.52 | 59.69 | 303,314 | +0.07(+0.12%) |
Jun 14, 2007 | 59.75 | 60.38 | 59.56 | 59.62 | 228,177 | +0.18(+0.30%) |
Jun 13, 2007 | 59.53 | 60.34 | 58.37 | 59.44 | 224,026 | -0.18(-0.30%) |
Jun 12, 2007 | 62.04 | 62.04 | 59.14 | 59.62 | 286,017 | -2.45(-3.95%) |
Jun 11, 2007 | 63.11 | 63.11 | 61.92 | 62.07 | 157,734 | -1.08(-1.71%) |
Jun 08, 2007 | 62.25 | 63.46 | 61.36 | 63.15 | 105,243 | +0.67(+1.08%) |
Jun 07, 2007 | 62.29 | 63.19 | 61.46 | 62.48 | 79,572 | -0.46(-0.73%) |
Jun 06, 2007 | 63.74 | 63.74 | 62.11 | 62.94 | 97,306 | -0.56(-0.88%) |
Jun 05, 2007 | 64.97 | 65.08 | 63.20 | 63.49 | 83,957 | -0.35(-0.54%) |
Jun 04, 2007 | 64.86 | 64.94 | 63.78 | 63.84 | 62,962 | -1.02(-1.57%) |
Jun 01, 2007 | 64.97 | 66.02 | 64.80 | 64.86 | 106,175 | +0.79(+1.23%) |
May 31, 2007 | 62.69 | 64.38 | 62.69 | 64.07 | 188,627 | +1.20(+1.91%) |
May 30, 2007 | 62.80 | 62.95 | 61.50 | 62.87 | 163,635 | -0.09(-0.15%) |
May 29, 2007 | 62.83 | 63.74 | 62.83 | 62.97 | 186,105 | +1.39(+2.27%) |
May 25, 2007 | 61.43 | 62.17 | 60.64 | 61.57 | 195,665 | +1.07(+1.77%) |
May 24, 2007 | 62.73 | 63.43 | 59.77 | 60.50 | 252,777 | -2.05(-3.27%) |
May 23, 2007 | 64.29 | 64.30 | 62.49 | 62.55 | 253,270 | -1.23(-1.93%) |
May 22, 2007 | 64.68 | 64.68 | 63.57 | 63.78 | 168,859 | -1.22(-1.88%) |
May 21, 2007 | 64.44 | 66.65 | 64.44 | 65.00 | 150,670 | +0.68(+1.06%) |
May 18, 2007 | 63.34 | 64.32 | 63.02 | 64.32 | 226,760 | +0.82(+1.30%) |
May 17, 2007 | 64.07 | 64.25 | 62.51 | 63.49 | 218,103 | -0.61(-0.95%) |
May 16, 2007 | 63.34 | 64.48 | 63.34 | 64.11 | 405,378 | +0.01(+0.02%) |
May 15, 2007 | 64.03 | 64.85 | 62.73 | 64.09 | 219,425 | -0.72(-1.10%) |
May 14, 2007 | 65.45 | 65.76 | 64.04 | 64.81 | 255,662 | +0.01(+0.02%) |
May 11, 2007 | 65.59 | 66.24 | 64.62 | 64.80 | 204,129 | -0.44(-0.68%) |
May 10, 2007 | 65.76 | 66.49 | 64.57 | 65.24 | 597,584 | -0.53(-0.80%) |
May 09, 2007 | 62.51 | 65.76 | 62.48 | 65.76 | 767,694 | +4.71(+7.72%) |
May 08, 2007 | 61.68 | 62.51 | 59.45 | 61.05 | 553,384 | +4.00(+7.00%) |
May 07, 2007 | 56.77 | 57.42 | 56.77 | 57.06 | 254,742 | +0.71(+1.26%) |
May 04, 2007 | 55.03 | 56.48 | 55.03 | 56.35 | 88,497 | +0.55(+0.98%) |
May 03, 2007 | 56.45 | 56.45 | 54.96 | 55.80 | 209,483 | -0.88(-1.56%) |
May 02, 2007 | 53.87 | 56.95 | 53.87 | 56.68 | 156,866 | +1.11(+2.00%) |