Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 64.54 | 64.60 | 61.60 | 62.02 | 7,245,637 | -2.14(-3.33%) |
Jul 30, 2007 | 63.30 | 64.16 | 62.80 | 64.15 | 7,657,123 | +1.69(+2.70%) |
Jul 27, 2007 | 60.39 | 63.67 | 59.78 | 62.47 | 14,685,587 | +2.13(+3.53%) |
Jul 26, 2007 | 60.84 | 61.15 | 58.66 | 60.33 | 11,328,513 | -1.12(-1.83%) |
Jul 25, 2007 | 61.96 | 62.63 | 60.55 | 61.46 | 7,902,698 | -0.17(-0.27%) |
Jul 24, 2007 | 62.52 | 62.84 | 61.29 | 61.62 | 9,150,653 | -1.19(-1.89%) |
Jul 23, 2007 | 63.08 | 63.79 | 62.32 | 62.81 | 5,113,729 | -0.27(-0.43%) |
Jul 20, 2007 | 64.23 | 64.35 | 63.00 | 63.08 | 6,387,119 | -1.12(-1.75%) |
Jul 19, 2007 | 64.69 | 65.66 | 64.14 | 64.21 | 5,114,620 | -1.40(-2.14%) |
Jul 18, 2007 | 65.61 | 65.61 | 65.61 | 65.61 | 0 | +0.00(+0.00%) |
Jul 17, 2007 | 65.61 | 65.61 | 65.61 | 65.61 | 0 | +0.00(+0.00%) |
Jul 16, 2007 | 65.61 | 65.61 | 65.61 | 65.61 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 65.78 | 65.89 | 65.13 | 65.61 | 6,362,761 | -0.37(-0.56%) |
Jul 12, 2007 | 65.19 | 66.29 | 65.09 | 65.98 | 14,911,224 | +0.87(+1.34%) |
Jul 11, 2007 | 62.59 | 65.39 | 62.26 | 65.11 | 39,808,688 | +2.16(+3.43%) |
Jul 10, 2007 | 63.98 | 64.03 | 62.87 | 62.95 | 9,699,158 | -1.10(-1.71%) |
Jul 09, 2007 | 64.32 | 65.33 | 63.65 | 64.05 | 11,371,454 | -0.47(-0.73%) |
Jul 06, 2007 | 62.10 | 64.82 | 61.08 | 64.52 | 16,285,534 | +2.14(+3.44%) |
Jul 05, 2007 | 60.84 | 62.37 | 60.54 | 62.37 | 4,563,157 | +1.83(+3.03%) |
Jul 03, 2007 | 60.50 | 60.92 | 60.17 | 60.54 | 3,593,864 | +0.77(+1.29%) |
Jul 02, 2007 | 60.48 | 60.49 | 59.70 | 59.77 | 3,841,533 | -0.21(-0.35%) |
Jun 29, 2007 | 60.67 | 61.17 | 59.69 | 59.98 | 3,397,868 | -0.69(-1.13%) |
Jun 28, 2007 | 60.86 | 61.42 | 60.46 | 60.67 | 3,243,877 | -0.19(-0.31%) |
Jun 27, 2007 | 59.27 | 60.91 | 59.05 | 60.86 | 4,782,940 | +1.26(+2.12%) |
Jun 26, 2007 | 59.86 | 60.55 | 59.46 | 59.59 | 3,014,783 | -0.28(-0.47%) |
Jun 25, 2007 | 60.50 | 61.11 | 59.57 | 59.87 | 4,104,685 | -0.74(-1.21%) |
Jun 22, 2007 | 61.43 | 61.77 | 60.61 | 60.61 | 5,774,772 | -1.04(-1.69%) |
Jun 21, 2007 | 61.05 | 61.67 | 60.61 | 61.65 | 2,749,297 | +0.60(+0.98%) |
Jun 20, 2007 | 61.40 | 61.70 | 61.05 | 61.05 | 3,968,930 | -0.27(-0.44%) |
Jun 19, 2007 | 60.18 | 61.40 | 60.18 | 61.32 | 5,434,450 | +0.03(+0.05%) |
Jun 18, 2007 | 61.86 | 62.02 | 60.95 | 61.29 | 5,749,827 | -0.75(-1.21%) |
Jun 15, 2007 | 62.14 | 62.70 | 61.59 | 62.04 | 7,470,142 | +0.58(+0.95%) |
Jun 14, 2007 | 61.71 | 62.06 | 61.29 | 61.45 | 4,918,623 | -0.42(-0.68%) |
Jun 13, 2007 | 61.76 | 62.04 | 60.96 | 61.88 | 4,558,702 | +0.31(+0.50%) |
Jun 12, 2007 | 62.53 | 62.70 | 61.57 | 61.57 | 6,806,426 | -0.96(-1.54%) |
Jun 11, 2007 | 61.73 | 62.89 | 61.57 | 62.53 | 5,520,154 | +0.84(+1.35%) |
Jun 08, 2007 | 60.61 | 61.76 | 60.61 | 61.69 | 8,359,254 | +1.14(+1.88%) |
Jun 07, 2007 | 60.86 | 61.45 | 59.82 | 60.55 | 6,127,646 | -0.33(-0.54%) |
Jun 06, 2007 | 60.44 | 61.23 | 60.16 | 60.88 | 5,803,280 | +0.35(+0.58%) |
Jun 05, 2007 | 59.94 | 60.60 | 59.87 | 60.53 | 4,533,757 | +0.45(+0.75%) |
Jun 04, 2007 | 60.28 | 60.56 | 59.88 | 60.08 | 3,310,560 | -0.20(-0.33%) |
Jun 01, 2007 | 59.82 | 60.43 | 59.09 | 60.28 | 4,270,053 | +0.67(+1.13%) |
May 31, 2007 | 59.32 | 59.85 | 59.32 | 59.60 | 4,610,374 | +0.35(+0.60%) |
May 30, 2007 | 58.54 | 59.27 | 58.17 | 59.25 | 4,447,340 | +0.21(+0.35%) |
May 29, 2007 | 57.73 | 59.12 | 57.92 | 59.04 | 6,164,092 | +1.41(+2.44%) |
May 25, 2007 | 57.72 | 57.89 | 57.27 | 57.64 | 2,318,996 | +0.14(+0.24%) |
May 24, 2007 | 58.37 | 58.59 | 57.02 | 57.50 | 4,669,173 | -0.80(-1.37%) |
May 23, 2007 | 58.87 | 59.04 | 58.26 | 58.30 | 4,583,647 | -0.31(-0.53%) |
May 22, 2007 | 57.69 | 58.68 | 57.53 | 58.61 | 4,626,410 | +0.80(+1.39%) |
May 21, 2007 | 58.36 | 58.46 | 57.74 | 57.81 | 4,669,173 | -0.55(-0.94%) |
May 18, 2007 | 58.85 | 59.04 | 58.23 | 58.36 | 4,213,926 | -0.44(-0.74%) |
May 17, 2007 | 58.37 | 59.03 | 57.97 | 58.79 | 4,970,295 | +0.25(+0.43%) |
May 16, 2007 | 58.86 | 59.11 | 57.86 | 58.54 | 5,069,184 | -0.21(-0.35%) |
May 15, 2007 | 59.46 | 59.88 | 58.38 | 58.75 | 5,012,167 | -0.68(-1.15%) |
May 14, 2007 | 60.16 | 61.11 | 59.29 | 59.43 | 9,036,333 | -0.76(-1.27%) |
May 11, 2007 | 59.38 | 60.35 | 57.69 | 60.20 | 16,868,178 | +4.30(+7.70%) |
May 10, 2007 | 56.91 | 57.35 | 55.79 | 55.89 | 6,469,669 | -1.01(-1.78%) |
May 09, 2007 | 56.66 | 57.41 | 56.52 | 56.90 | 3,880,732 | -0.20(-0.35%) |
May 08, 2007 | 56.83 | 57.53 | 56.25 | 57.11 | 5,500,377 | +0.09(+0.16%) |
May 07, 2007 | 57.02 | 57.59 | 56.60 | 57.02 | 7,577,049 | -0.78(-1.35%) |
May 04, 2007 | 58.48 | 58.60 | 57.51 | 57.80 | 4,229,071 | -0.68(-1.17%) |
May 03, 2007 | 57.84 | 58.69 | 57.75 | 58.48 | 5,999,277 | +0.64(+1.11%) |
May 02, 2007 | 57.98 | 58.62 | 57.64 | 57.84 | 6,107,966 | +0.30(+0.53%) |