Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 55.79 | 56.42 | 55.36 | 55.45 | 9,180,212 | -0.79(-1.40%) |
Jul 30, 2007 | 56.23 | 56.68 | 55.98 | 56.23 | 7,770,899 | +0.08(+0.14%) |
Jul 27, 2007 | 56.37 | 57.37 | 56.15 | 56.15 | 10,020,747 | +0.00(+0.00%) |
Jul 26, 2007 | 55.88 | 57.31 | 55.34 | 56.15 | 12,151,888 | +0.27(+0.48%) |
Jul 25, 2007 | 56.27 | 56.30 | 54.90 | 55.88 | 8,175,647 | -0.04(-0.08%) |
Jul 24, 2007 | 56.46 | 56.89 | 55.72 | 55.93 | 5,844,195 | -0.74(-1.30%) |
Jul 23, 2007 | 56.50 | 57.01 | 56.34 | 56.66 | 4,437,679 | +0.41(+0.73%) |
Jul 20, 2007 | 56.43 | 57.00 | 55.25 | 56.25 | 8,193,790 | -0.60(-1.05%) |
Jul 19, 2007 | 57.24 | 57.34 | 56.38 | 56.85 | 4,471,786 | -0.19(-0.34%) |
Jul 18, 2007 | 56.81 | 57.34 | 56.75 | 57.04 | 6,979,899 | +0.25(+0.44%) |
Jul 17, 2007 | 57.02 | 57.17 | 56.49 | 56.80 | 4,089,475 | +0.13(+0.23%) |
Jul 16, 2007 | 56.51 | 57.57 | 56.02 | 56.66 | 7,351,305 | +0.41(+0.72%) |
Jul 13, 2007 | 55.86 | 56.27 | 55.75 | 56.26 | 5,788,706 | +0.18(+0.32%) |
Jul 12, 2007 | 54.67 | 56.10 | 54.63 | 56.08 | 6,727,324 | +1.28(+2.33%) |
Jul 11, 2007 | 54.39 | 55.04 | 54.29 | 54.80 | 4,117,539 | +0.41(+0.76%) |
Jul 10, 2007 | 54.84 | 55.10 | 54.36 | 54.39 | 5,501,652 | -0.55(-1.01%) |
Jul 09, 2007 | 54.86 | 55.23 | 54.81 | 54.94 | 3,726,230 | +0.00(+0.00%) |
Jul 06, 2007 | 54.84 | 55.38 | 54.60 | 54.94 | 3,222,219 | +0.22(+0.40%) |
Jul 05, 2007 | 54.68 | 55.12 | 54.49 | 54.73 | 3,024,489 | -0.11(-0.20%) |
Jul 03, 2007 | 54.87 | 54.99 | 54.59 | 54.84 | 1,688,967 | -0.04(-0.07%) |
Jul 02, 2007 | 54.12 | 54.87 | 54.33 | 54.87 | 3,860,473 | +0.75(+1.39%) |
Jun 29, 2007 | 54.31 | 54.79 | 53.76 | 54.12 | 5,327,415 | -0.04(-0.07%) |
Jun 28, 2007 | 54.25 | 54.42 | 53.93 | 54.16 | 3,756,396 | -0.17(-0.32%) |
Jun 27, 2007 | 53.52 | 54.39 | 53.48 | 54.33 | 5,221,333 | +0.65(+1.22%) |
Jun 26, 2007 | 53.78 | 54.25 | 53.57 | 53.68 | 4,866,127 | -0.11(-0.20%) |
Jun 25, 2007 | 53.90 | 54.70 | 53.54 | 53.78 | 4,617,397 | -0.11(-0.21%) |
Jun 22, 2007 | 53.98 | 54.51 | 53.71 | 53.90 | 7,701,353 | -0.61(-1.12%) |
Jun 21, 2007 | 54.30 | 54.76 | 53.70 | 54.51 | 4,367,388 | +0.21(+0.38%) |
Jun 20, 2007 | 54.86 | 55.06 | 54.24 | 54.30 | 4,636,160 | -0.46(-0.84%) |
Jun 19, 2007 | 54.52 | 54.83 | 54.20 | 54.76 | 3,765,537 | +0.12(+0.23%) |
Jun 18, 2007 | 54.68 | 54.89 | 54.14 | 54.64 | 4,474,031 | -0.03(-0.06%) |
Jun 15, 2007 | 54.61 | 55.18 | 54.58 | 54.67 | 7,249,794 | +0.16(+0.29%) |
Jun 14, 2007 | 54.29 | 54.79 | 54.20 | 54.51 | 4,620,284 | +0.14(+0.26%) |
Jun 13, 2007 | 53.44 | 54.41 | 53.02 | 54.37 | 7,282,829 | +1.34(+2.53%) |
Jun 12, 2007 | 53.19 | 53.45 | 52.63 | 53.03 | 5,493,633 | -0.16(-0.30%) |
Jun 11, 2007 | 53.59 | 53.62 | 53.11 | 53.19 | 4,678,176 | -0.40(-0.74%) |
Jun 08, 2007 | 52.93 | 53.63 | 52.72 | 53.59 | 5,777,159 | +0.66(+1.25%) |
Jun 07, 2007 | 54.01 | 54.20 | 52.64 | 52.93 | 7,683,614 | -1.09(-2.01%) |
Jun 06, 2007 | 54.54 | 54.54 | 53.81 | 54.01 | 4,824,269 | -0.52(-0.96%) |
Jun 05, 2007 | 54.92 | 55.09 | 54.39 | 54.54 | 4,056,058 | -0.38(-0.69%) |
Jun 04, 2007 | 55.14 | 55.14 | 54.60 | 54.92 | 3,720,473 | -0.22(-0.41%) |
Jun 01, 2007 | 54.85 | 55.14 | 54.52 | 55.14 | 4,574,952 | +0.29(+0.53%) |
May 31, 2007 | 54.83 | 55.16 | 54.64 | 54.85 | 5,712,335 | +0.02(+0.03%) |
May 30, 2007 | 54.44 | 54.84 | 54.18 | 54.83 | 5,785,298 | +0.39(+0.71%) |
May 29, 2007 | 54.36 | 54.70 | 53.78 | 54.44 | 5,282,376 | -0.02(-0.05%) |
May 25, 2007 | 54.34 | 54.86 | 54.35 | 54.47 | 4,480,285 | +0.12(+0.23%) |
May 24, 2007 | 54.64 | 55.52 | 54.27 | 54.34 | 7,140,384 | -0.49(-0.90%) |
May 23, 2007 | 54.66 | 55.18 | 54.61 | 54.84 | 5,442,342 | +0.10(+0.18%) |
May 22, 2007 | 54.29 | 54.91 | 54.28 | 54.74 | 5,720,893 | +0.45(+0.83%) |
May 21, 2007 | 54.18 | 54.36 | 54.01 | 54.29 | 5,741,889 | +0.10(+0.18%) |
May 18, 2007 | 54.21 | 54.45 | 54.13 | 54.19 | 6,339,881 | +0.14(+0.27%) |
May 17, 2007 | 53.68 | 54.19 | 53.47 | 54.05 | 6,739,146 | +0.41(+0.77%) |
May 16, 2007 | 53.93 | 53.93 | 52.95 | 53.63 | 6,486,968 | -0.10(-0.19%) |
May 15, 2007 | 52.90 | 54.30 | 52.91 | 53.73 | 10,552,196 | +0.84(+1.58%) |
May 14, 2007 | 53.35 | 53.37 | 52.64 | 52.90 | 5,609,898 | -0.45(-0.84%) |
May 11, 2007 | 52.87 | 53.53 | 52.87 | 53.35 | 6,584,919 | +0.56(+1.06%) |
May 10, 2007 | 53.00 | 53.23 | 52.62 | 52.79 | 5,101,701 | -0.44(-0.83%) |
May 09, 2007 | 52.63 | 53.31 | 52.63 | 53.23 | 6,495,501 | +0.36(+0.68%) |
May 08, 2007 | 52.64 | 52.97 | 52.47 | 52.87 | 5,463,241 | -0.09(-0.18%) |
May 07, 2007 | 52.51 | 53.00 | 52.35 | 52.96 | 5,848,328 | +0.45(+0.85%) |
May 04, 2007 | 52.32 | 52.60 | 52.19 | 52.51 | 4,708,443 | +0.09(+0.17%) |
May 03, 2007 | 52.57 | 52.63 | 52.07 | 52.42 | 7,808,572 | -0.22(-0.41%) |
May 02, 2007 | 52.01 | 52.85 | 51.88 | 52.64 | 8,378,299 | +0.51(+0.97%) |