Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 54.80 | 54.91 | 53.99 | 54.21 | 109,763 | -0.10(-0.18%) |
Jul 30, 2007 | 53.44 | 54.60 | 53.22 | 54.31 | 98,402 | +0.93(+1.74%) |
Jul 27, 2007 | 55.36 | 55.36 | 53.31 | 53.38 | 133,569 | -2.23(-4.01%) |
Jul 26, 2007 | 56.28 | 56.37 | 53.95 | 55.61 | 127,684 | -1.54(-2.69%) |
Jul 25, 2007 | 57.93 | 58.04 | 55.82 | 57.15 | 93,688 | -0.47(-0.82%) |
Jul 24, 2007 | 58.31 | 58.82 | 57.16 | 57.62 | 126,511 | -1.20(-2.04%) |
Jul 23, 2007 | 59.23 | 60.01 | 58.34 | 58.82 | 147,103 | -0.30(-0.51%) |
Jul 20, 2007 | 59.71 | 59.87 | 58.68 | 59.12 | 93,012 | -0.72(-1.20%) |
Jul 19, 2007 | 60.48 | 60.60 | 59.54 | 59.84 | 65,424 | -0.38(-0.63%) |
Jul 18, 2007 | 59.92 | 60.51 | 59.65 | 60.22 | 104,849 | +0.18(+0.30%) |
Jul 17, 2007 | 59.65 | 60.65 | 59.15 | 60.04 | 119,143 | +0.38(+0.64%) |
Jul 16, 2007 | 60.06 | 60.20 | 59.14 | 59.66 | 91,427 | -0.70(-1.16%) |
Jul 13, 2007 | 59.86 | 60.54 | 59.65 | 60.36 | 48,023 | +0.37(+0.62%) |
Jul 12, 2007 | 59.70 | 60.27 | 59.20 | 59.99 | 94,876 | +0.55(+0.93%) |
Jul 11, 2007 | 59.11 | 59.58 | 58.80 | 59.44 | 74,087 | +0.30(+0.51%) |
Jul 10, 2007 | 59.69 | 60.30 | 58.87 | 59.14 | 78,788 | -1.15(-1.91%) |
Jul 09, 2007 | 60.82 | 61.00 | 59.49 | 60.29 | 122,299 | -0.54(-0.89%) |
Jul 06, 2007 | 60.39 | 61.08 | 60.20 | 60.83 | 39,904 | +0.71(+1.18%) |
Jul 05, 2007 | 60.23 | 60.58 | 59.77 | 60.12 | 70,008 | +0.07(+0.12%) |
Jul 03, 2007 | 59.53 | 60.19 | 59.53 | 60.05 | 38,684 | +0.47(+0.79%) |
Jul 02, 2007 | 59.10 | 59.69 | 59.10 | 59.58 | 77,195 | +0.64(+1.09%) |
Jun 29, 2007 | 59.93 | 59.94 | 58.33 | 58.94 | 138,561 | -0.78(-1.31%) |
Jun 28, 2007 | 58.60 | 59.96 | 58.48 | 59.72 | 149,405 | +1.28(+2.19%) |
Jun 27, 2007 | 57.23 | 58.99 | 57.18 | 58.44 | 176,981 | +0.76(+1.32%) |
Jun 26, 2007 | 58.22 | 58.91 | 57.05 | 57.68 | 207,764 | -0.36(-0.62%) |
Jun 25, 2007 | 58.48 | 58.99 | 57.61 | 58.04 | 144,506 | -0.52(-0.89%) |
Jun 22, 2007 | 58.60 | 58.87 | 57.49 | 58.56 | 967,736 | -0.04(-0.07%) |
Jun 21, 2007 | 57.94 | 58.95 | 57.67 | 58.60 | 112,025 | +0.09(+0.15%) |
Jun 20, 2007 | 58.73 | 59.01 | 57.86 | 58.51 | 128,500 | +0.01(+0.02%) |
Jun 19, 2007 | 58.11 | 58.60 | 57.23 | 58.50 | 113,500 | +0.02(+0.03%) |
Jun 18, 2007 | 58.52 | 58.58 | 57.73 | 58.48 | 137,900 | +0.26(+0.45%) |
Jun 15, 2007 | 57.84 | 58.99 | 57.29 | 58.22 | 211,700 | +1.16(+2.03%) |
Jun 14, 2007 | 56.62 | 57.10 | 56.17 | 57.06 | 119,000 | +0.51(+0.90%) |
Jun 13, 2007 | 56.77 | 56.78 | 56.10 | 56.55 | 88,400 | +0.02(+0.04%) |
Jun 12, 2007 | 57.47 | 57.47 | 56.10 | 56.53 | 191,800 | -1.16(-2.01%) |
Jun 11, 2007 | 57.51 | 57.73 | 56.26 | 57.69 | 93,046 | +0.13(+0.23%) |
Jun 08, 2007 | 56.62 | 57.70 | 56.55 | 57.56 | 97,489 | +1.04(+1.84%) |
Jun 07, 2007 | 56.77 | 57.30 | 56.41 | 56.52 | 109,926 | -0.80(-1.40%) |
Jun 06, 2007 | 57.23 | 57.62 | 56.41 | 57.32 | 137,782 | -0.40(-0.69%) |
Jun 05, 2007 | 58.12 | 58.44 | 57.51 | 57.72 | 131,658 | -0.58(-0.99%) |
Jun 04, 2007 | 58.79 | 59.27 | 58.06 | 58.30 | 139,853 | -0.49(-0.83%) |
Jun 01, 2007 | 58.70 | 59.79 | 58.26 | 58.79 | 209,611 | +0.16(+0.27%) |
May 31, 2007 | 58.54 | 59.03 | 57.93 | 58.63 | 117,001 | -0.07(-0.12%) |
May 30, 2007 | 58.37 | 59.19 | 58.31 | 58.70 | 124,285 | -0.19(-0.32%) |
May 29, 2007 | 58.52 | 59.52 | 58.04 | 58.89 | 115,475 | +0.65(+1.12%) |
May 25, 2007 | 57.70 | 58.96 | 57.61 | 58.24 | 67,229 | +0.66(+1.15%) |
May 24, 2007 | 58.34 | 58.82 | 57.49 | 57.58 | 100,300 | -0.76(-1.30%) |
May 23, 2007 | 59.22 | 59.31 | 58.25 | 58.34 | 63,332 | -0.66(-1.12%) |
May 22, 2007 | 58.92 | 59.35 | 58.75 | 59.00 | 98,498 | +0.27(+0.46%) |
May 21, 2007 | 58.72 | 58.87 | 58.38 | 58.73 | 64,448 | +0.20(+0.34%) |
May 18, 2007 | 58.70 | 58.96 | 58.11 | 58.53 | 88,760 | +0.08(+0.14%) |
May 17, 2007 | 57.95 | 58.80 | 57.75 | 58.45 | 79,787 | -0.55(-0.93%) |
May 16, 2007 | 58.62 | 59.05 | 57.33 | 59.00 | 75,734 | +0.73(+1.25%) |
May 15, 2007 | 58.33 | 59.61 | 58.27 | 58.27 | 62,956 | -0.23(-0.39%) |
May 14, 2007 | 59.53 | 59.53 | 57.78 | 58.50 | 68,858 | -0.72(-1.22%) |
May 11, 2007 | 59.48 | 59.70 | 58.85 | 59.22 | 53,157 | +0.22(+0.37%) |
May 10, 2007 | 58.63 | 59.50 | 58.14 | 59.00 | 130,388 | +0.10(+0.17%) |
May 09, 2007 | 59.17 | 59.21 | 58.53 | 58.90 | 74,329 | -0.73(-1.22%) |
May 08, 2007 | 59.44 | 59.71 | 58.52 | 59.63 | 110,290 | +0.13(+0.22%) |
May 07, 2007 | 60.00 | 60.94 | 59.10 | 59.50 | 285,580 | +0.25(+0.42%) |
May 04, 2007 | 58.65 | 59.25 | 58.43 | 59.25 | 114,026 | +1.00(+1.72%) |
May 03, 2007 | 58.79 | 58.79 | 57.50 | 58.25 | 142,123 | -0.37(-0.63%) |
May 02, 2007 | 57.42 | 59.15 | 57.42 | 58.62 | 121,690 | +1.12(+1.95%) |