Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 64.23 | 64.63 | 62.62 | 62.62 | 107,105 | -0.57(-0.91%) |
Jul 30, 2007 | 62.18 | 63.45 | 62.04 | 63.19 | 30,414 | +1.73(+2.82%) |
Jul 27, 2007 | 63.12 | 63.51 | 61.46 | 61.46 | 96,093 | -1.73(-2.74%) |
Jul 26, 2007 | 64.25 | 64.49 | 62.17 | 63.19 | 268,091 | -2.35(-3.58%) |
Jul 25, 2007 | 66.71 | 66.75 | 64.61 | 65.54 | 465,260 | -0.85(-1.28%) |
Jul 24, 2007 | 67.37 | 67.39 | 66.06 | 66.39 | 78,002 | -1.36(-2.00%) |
Jul 23, 2007 | 68.05 | 68.13 | 67.62 | 67.74 | 43,261 | +0.08(+0.11%) |
Jul 20, 2007 | 68.35 | 68.39 | 67.33 | 67.67 | 81,017 | -1.02(-1.49%) |
Jul 19, 2007 | 68.74 | 68.90 | 68.46 | 68.69 | 47,456 | +0.05(+0.07%) |
Jul 18, 2007 | 67.99 | 68.67 | 67.87 | 68.64 | 30,414 | +0.21(+0.30%) |
Jul 17, 2007 | 68.28 | 68.69 | 68.28 | 68.44 | 43,392 | +0.51(+0.75%) |
Jul 16, 2007 | 68.58 | 68.58 | 67.70 | 67.93 | 75,904 | -0.72(-1.04%) |
Jul 13, 2007 | 67.87 | 68.64 | 67.82 | 68.64 | 47,981 | +0.89(+1.32%) |
Jul 12, 2007 | 67.13 | 67.77 | 67.13 | 67.75 | 46,932 | +1.71(+2.59%) |
Jul 11, 2007 | 65.89 | 66.27 | 65.52 | 66.04 | 27,923 | +0.62(+0.94%) |
Jul 10, 2007 | 67.93 | 67.93 | 65.43 | 65.43 | 34,609 | -1.08(-1.62%) |
Jul 09, 2007 | 66.65 | 66.71 | 66.21 | 66.50 | 328,395 | +0.14(+0.21%) |
Jul 06, 2007 | 65.90 | 66.45 | 65.88 | 66.36 | 136,602 | +0.43(+0.65%) |
Jul 05, 2007 | 65.75 | 65.94 | 65.59 | 65.94 | 35,395 | +0.36(+0.55%) |
Jul 03, 2007 | 65.79 | 65.81 | 65.55 | 65.58 | 20,319 | +0.12(+0.19%) |
Jul 02, 2007 | 65.06 | 65.53 | 64.94 | 65.46 | 47,194 | +1.07(+1.66%) |
Jun 29, 2007 | 64.51 | 65.06 | 64.13 | 64.39 | 34,085 | +0.21(+0.33%) |
Jun 28, 2007 | 64.38 | 64.43 | 64.08 | 64.17 | 25,039 | +0.30(+0.47%) |
Jun 27, 2007 | 63.07 | 63.95 | 62.63 | 63.88 | 54,273 | +0.36(+0.56%) |
Jun 26, 2007 | 64.44 | 64.65 | 63.42 | 63.52 | 26,219 | -0.71(-1.10%) |
Jun 25, 2007 | 64.98 | 65.05 | 64.11 | 64.23 | 60,566 | -0.85(-1.30%) |
Jun 22, 2007 | 65.04 | 65.40 | 64.65 | 65.07 | 57,551 | -0.12(-0.19%) |
Jun 21, 2007 | 64.78 | 65.20 | 64.08 | 65.20 | 41,426 | +0.55(+0.85%) |
Jun 20, 2007 | 65.65 | 65.78 | 64.65 | 64.65 | 47,719 | -0.87(-1.33%) |
Jun 19, 2007 | 65.13 | 65.57 | 64.85 | 65.52 | 24,252 | +0.34(+0.52%) |
Jun 18, 2007 | 65.33 | 65.63 | 65.16 | 65.18 | 46,014 | +0.02(+0.03%) |
Jun 15, 2007 | 65.35 | 65.52 | 65.10 | 65.16 | 43,786 | +0.73(+1.14%) |
Jun 14, 2007 | 64.19 | 64.70 | 64.17 | 64.43 | 60,173 | +0.53(+0.84%) |
Jun 13, 2007 | 63.31 | 63.95 | 63.05 | 63.89 | 19,533 | +1.21(+1.92%) |
Jun 12, 2007 | 63.15 | 63.42 | 62.62 | 62.69 | 24,646 | -0.70(-1.11%) |
Jun 11, 2007 | 63.27 | 63.72 | 63.08 | 63.39 | 32,511 | -0.40(-0.62%) |
Jun 08, 2007 | 62.67 | 63.80 | 62.55 | 63.79 | 49,161 | +1.04(+1.65%) |
Jun 07, 2007 | 63.79 | 64.13 | 62.75 | 62.75 | 66,990 | -1.46(-2.28%) |
Jun 06, 2007 | 64.49 | 64.62 | 63.98 | 64.21 | 42,606 | -1.02(-1.56%) |
Jun 05, 2007 | 65.20 | 65.28 | 64.78 | 65.23 | 36,444 | -0.07(-0.11%) |
Jun 04, 2007 | 65.18 | 65.33 | 65.04 | 65.30 | 30,676 | -0.02(-0.02%) |
Jun 01, 2007 | 65.09 | 65.44 | 65.09 | 65.31 | 44,965 | +0.66(+1.03%) |
May 31, 2007 | 64.65 | 64.98 | 64.47 | 64.65 | 44,048 | +0.35(+0.55%) |
May 30, 2007 | 62.99 | 64.32 | 62.99 | 64.30 | 19,533 | +0.82(+1.30%) |
May 29, 2007 | 63.62 | 63.77 | 63.27 | 63.47 | 36,444 | +0.04(+0.06%) |
May 25, 2007 | 63.01 | 63.47 | 63.01 | 63.43 | 51,520 | +0.74(+1.18%) |
May 24, 2007 | 63.67 | 64.11 | 62.61 | 62.69 | 85,868 | -0.98(-1.54%) |
May 23, 2007 | 64.06 | 64.27 | 63.62 | 63.67 | 81,410 | +0.04(+0.06%) |
May 22, 2007 | 63.97 | 63.97 | 63.59 | 63.63 | 52,045 | -0.12(-0.19%) |
May 21, 2007 | 63.59 | 64.03 | 63.59 | 63.75 | 92,816 | +0.14(+0.22%) |
May 18, 2007 | 63.58 | 63.67 | 63.34 | 63.62 | 27,399 | +0.38(+0.60%) |
May 17, 2007 | 62.99 | 63.48 | 62.76 | 63.24 | 39,722 | +0.07(+0.11%) |
May 16, 2007 | 63.21 | 63.21 | 62.61 | 63.17 | 37,100 | +0.18(+0.29%) |
May 15, 2007 | 62.79 | 63.49 | 62.79 | 62.98 | 56,109 | +0.31(+0.50%) |
May 14, 2007 | 63.20 | 63.20 | 62.48 | 62.67 | 44,965 | -0.24(-0.39%) |
May 11, 2007 | 62.63 | 63.07 | 62.61 | 62.92 | 42,868 | +0.75(+1.20%) |
May 10, 2007 | 63.06 | 63.06 | 62.04 | 62.17 | 56,764 | -1.04(-1.65%) |
May 09, 2007 | 62.99 | 63.34 | 62.85 | 63.21 | 32,905 | +0.24(+0.39%) |
May 08, 2007 | 62.89 | 62.97 | 62.38 | 62.97 | 41,819 | +0.02(+0.04%) |
May 07, 2007 | 62.90 | 63.02 | 62.83 | 62.95 | 38,804 | +0.63(+1.00%) |
May 04, 2007 | 62.32 | 62.47 | 61.99 | 62.32 | 35,002 | +0.31(+0.49%) |
May 03, 2007 | 61.92 | 62.07 | 61.50 | 62.02 | 29,758 | +0.53(+0.87%) |
May 02, 2007 | 60.76 | 61.65 | 60.76 | 61.48 | 42,081 | +0.82(+1.35%) |