Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 57.69 | 58.21 | 56.11 | 56.12 | 3,909,334 | -1.21(-2.11%) |
Jul 30, 2007 | 55.88 | 57.63 | 55.73 | 57.33 | 8,291,411 | +1.42(+2.54%) |
Jul 27, 2007 | 56.65 | 57.47 | 55.91 | 55.91 | 5,375,142 | -0.65(-1.15%) |
Jul 26, 2007 | 57.69 | 58.25 | 55.59 | 56.56 | 6,377,139 | -1.81(-3.09%) |
Jul 25, 2007 | 58.68 | 59.11 | 57.73 | 58.37 | 4,871,563 | +0.03(+0.05%) |
Jul 24, 2007 | 59.68 | 60.12 | 58.06 | 58.34 | 5,690,071 | -1.98(-3.28%) |
Jul 23, 2007 | 61.43 | 61.54 | 59.70 | 60.31 | 4,435,099 | -0.48(-0.79%) |
Jul 20, 2007 | 61.92 | 61.98 | 60.23 | 60.80 | 5,533,794 | -1.22(-1.96%) |
Jul 19, 2007 | 63.53 | 63.95 | 61.84 | 62.01 | 5,966,350 | -0.90(-1.44%) |
Jul 18, 2007 | 63.70 | 63.78 | 61.81 | 62.92 | 3,533,567 | -1.14(-1.78%) |
Jul 17, 2007 | 63.91 | 64.84 | 63.83 | 64.06 | 2,053,526 | +0.16(+0.26%) |
Jul 16, 2007 | 64.24 | 64.69 | 63.77 | 63.89 | 1,831,807 | -0.35(-0.55%) |
Jul 13, 2007 | 64.36 | 64.50 | 63.65 | 64.24 | 2,316,689 | +0.01(+0.02%) |
Jul 12, 2007 | 62.46 | 64.26 | 62.03 | 64.23 | 3,565,103 | +2.20(+3.55%) |
Jul 11, 2007 | 61.45 | 62.19 | 61.34 | 62.03 | 4,467,193 | +0.57(+0.93%) |
Jul 10, 2007 | 61.68 | 61.83 | 61.17 | 61.45 | 4,015,659 | -0.59(-0.95%) |
Jul 09, 2007 | 63.10 | 63.10 | 61.98 | 62.04 | 2,238,549 | -0.68(-1.09%) |
Jul 06, 2007 | 62.54 | 62.78 | 62.24 | 62.72 | 1,751,713 | +0.25(+0.40%) |
Jul 05, 2007 | 61.97 | 62.83 | 61.38 | 62.47 | 1,417,808 | -10.93(-14.89%) |
Jul 03, 2007 | 73.69 | 74.20 | 73.29 | 73.40 | 944,891 | +10.99(+17.61%) |
Jul 02, 2007 | 61.81 | 62.51 | 61.66 | 62.41 | 2,661,477 | +0.96(+1.56%) |
Jun 29, 2007 | 62.22 | 62.80 | 61.21 | 61.45 | 4,457,286 | -0.77(-1.24%) |
Jun 28, 2007 | 62.16 | 62.81 | 61.63 | 62.22 | 4,027,100 | +0.06(+0.10%) |
Jun 27, 2007 | 62.58 | 62.58 | 61.14 | 62.16 | 4,552,867 | +0.23(+0.37%) |
Jun 26, 2007 | 62.71 | 62.79 | 61.63 | 61.93 | 4,485,890 | -0.34(-0.55%) |
Jun 25, 2007 | 62.81 | 63.32 | 61.90 | 62.27 | 2,233,107 | -0.36(-0.57%) |
Jun 22, 2007 | 63.32 | 63.42 | 62.46 | 62.63 | 2,833,524 | -1.09(-1.71%) |
Jun 21, 2007 | 63.60 | 63.91 | 62.92 | 63.72 | 1,909,387 | -0.06(-0.09%) |
Jun 20, 2007 | 65.15 | 65.15 | 63.78 | 63.78 | 2,089,387 | -1.12(-1.72%) |
Jun 19, 2007 | 64.60 | 65.02 | 64.60 | 64.89 | 2,232,828 | +0.29(+0.45%) |
Jun 18, 2007 | 64.72 | 64.89 | 64.31 | 64.60 | 1,988,085 | -0.14(-0.21%) |
Jun 15, 2007 | 64.46 | 64.74 | 64.18 | 64.74 | 2,961,338 | +0.80(+1.24%) |
Jun 14, 2007 | 64.31 | 64.35 | 63.86 | 63.94 | 1,743,621 | -0.09(-0.13%) |
Jun 13, 2007 | 63.05 | 64.03 | 62.85 | 64.03 | 2,721,617 | +1.23(+1.95%) |
Jun 12, 2007 | 63.67 | 63.73 | 62.80 | 62.80 | 1,960,178 | -0.95(-1.48%) |
Jun 11, 2007 | 63.33 | 64.03 | 63.20 | 63.75 | 2,493,200 | +0.54(+0.85%) |
Jun 08, 2007 | 62.42 | 63.25 | 62.42 | 63.21 | 2,782,733 | +0.72(+1.15%) |
Jun 07, 2007 | 63.03 | 63.45 | 62.49 | 62.49 | 3,029,430 | -0.70(-1.10%) |
Jun 06, 2007 | 63.36 | 63.59 | 63.19 | 63.19 | 14,241,855 | -0.32(-0.50%) |
Jun 05, 2007 | 64.03 | 64.03 | 63.30 | 63.50 | 1,821,481 | -0.57(-0.88%) |
Jun 04, 2007 | 63.60 | 64.36 | 63.32 | 64.07 | 3,456,405 | -0.13(-0.20%) |
Jun 01, 2007 | 63.99 | 64.84 | 63.96 | 64.20 | 2,650,733 | +0.21(+0.32%) |
May 31, 2007 | 63.78 | 64.16 | 63.45 | 63.99 | 3,466,870 | +0.22(+0.35%) |
May 30, 2007 | 63.35 | 64.08 | 63.05 | 63.77 | 3,206,499 | +0.14(+0.23%) |
May 29, 2007 | 63.16 | 63.73 | 62.85 | 63.63 | 4,425,986 | -11.11(-14.86%) |
May 25, 2007 | 74.96 | 75.25 | 74.25 | 74.73 | 4,998,899 | +11.85(+18.84%) |
May 24, 2007 | 63.01 | 63.62 | 62.69 | 62.89 | 11,442,346 | -0.26(-0.41%) |
May 23, 2007 | 64.41 | 64.54 | 63.06 | 63.14 | 4,460,172 | -1.27(-1.96%) |
May 22, 2007 | 63.37 | 64.89 | 63.23 | 64.41 | 6,443,925 | +0.68(+1.07%) |
May 21, 2007 | 64.32 | 66.95 | 62.91 | 63.73 | 5,171,741 | +0.11(+0.17%) |
May 18, 2007 | 63.58 | 63.89 | 63.47 | 63.62 | 3,968,911 | +0.19(+0.30%) |
May 17, 2007 | 62.92 | 63.74 | 62.91 | 63.43 | 5,302,293 | +0.58(+0.93%) |
May 16, 2007 | 62.13 | 62.84 | 62.05 | 62.84 | 3,473,571 | +1.17(+1.90%) |
May 15, 2007 | 62.49 | 62.49 | 61.56 | 61.67 | 4,058,948 | -0.78(-1.25%) |
May 14, 2007 | 62.91 | 62.91 | 62.20 | 62.45 | 2,582,916 | -0.53(-0.85%) |
May 11, 2007 | 62.19 | 62.99 | 62.19 | 62.99 | 4,476,210 | +1.01(+1.63%) |
May 10, 2007 | 62.20 | 62.40 | 61.61 | 61.98 | 4,242,256 | -0.68(-1.08%) |
May 09, 2007 | 61.24 | 62.88 | 61.24 | 62.65 | 6,176,770 | +1.42(+2.32%) |
May 08, 2007 | 61.13 | 61.38 | 61.02 | 61.23 | 2,125,559 | -0.04(-0.06%) |
May 07, 2007 | 61.12 | 61.29 | 60.89 | 61.27 | 1,952,942 | +0.35(+0.57%) |
May 04, 2007 | 60.91 | 61.25 | 60.65 | 60.92 | 1,750,782 | +0.22(+0.36%) |
May 03, 2007 | 60.11 | 60.70 | 59.98 | 60.70 | 1,904,126 | +0.70(+1.16%) |
May 02, 2007 | 59.85 | 60.11 | 59.79 | 60.00 | 2,728,662 | +0.11(+0.18%) |