Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 58.90 | 59.11 | 57.86 | 57.86 | 69,081 | -0.33(-0.57%) |
Jul 30, 2007 | 57.74 | 58.36 | 57.31 | 58.19 | 107,957 | +0.46(+0.79%) |
Jul 27, 2007 | 58.16 | 58.58 | 57.72 | 57.73 | 100,546 | -0.60(-1.03%) |
Jul 26, 2007 | 59.25 | 59.43 | 57.92 | 58.33 | 127,955 | -1.61(-2.68%) |
Jul 25, 2007 | 60.45 | 60.58 | 59.67 | 59.94 | 49,224 | -0.12(-0.20%) |
Jul 24, 2007 | 60.35 | 60.65 | 59.88 | 60.06 | 76,213 | -0.64(-1.06%) |
Jul 23, 2007 | 60.42 | 60.98 | 60.42 | 60.70 | 30,765 | +0.45(+0.75%) |
Jul 20, 2007 | 60.70 | 60.70 | 60.06 | 60.25 | 36,778 | -0.48(-0.80%) |
Jul 19, 2007 | 60.79 | 60.96 | 60.63 | 60.74 | 32,023 | +0.36(+0.59%) |
Jul 18, 2007 | 60.43 | 60.43 | 59.96 | 60.38 | 48,804 | -0.32(-0.53%) |
Jul 17, 2007 | 60.90 | 60.95 | 60.55 | 60.70 | 24,891 | -0.12(-0.20%) |
Jul 16, 2007 | 60.68 | 61.05 | 60.67 | 60.83 | 36,638 | +0.29(+0.47%) |
Jul 13, 2007 | 60.50 | 60.87 | 60.41 | 60.54 | 78,870 | +0.15(+0.25%) |
Jul 12, 2007 | 59.87 | 60.50 | 59.84 | 60.39 | 48,804 | +0.83(+1.39%) |
Jul 11, 2007 | 59.01 | 59.56 | 58.84 | 59.56 | 39,155 | +0.49(+0.84%) |
Jul 10, 2007 | 60.03 | 60.09 | 59.05 | 59.07 | 37,197 | -1.29(-2.13%) |
Jul 09, 2007 | 60.37 | 60.47 | 59.98 | 60.35 | 26,010 | -0.04(-0.06%) |
Jul 06, 2007 | 60.15 | 60.40 | 60.00 | 60.39 | 36,079 | +0.30(+0.50%) |
Jul 05, 2007 | 60.03 | 60.25 | 59.90 | 60.09 | 180,815 | -0.14(-0.23%) |
Jul 03, 2007 | 60.14 | 60.29 | 59.98 | 60.23 | 104,601 | +0.34(+0.56%) |
Jul 02, 2007 | 59.41 | 60.02 | 59.40 | 59.89 | 669,142 | +0.79(+1.34%) |
Jun 29, 2007 | 59.22 | 59.49 | 58.74 | 59.10 | 43,630 | +0.06(+0.10%) |
Jun 28, 2007 | 58.88 | 59.25 | 58.75 | 59.04 | 33,561 | +0.25(+0.43%) |
Jun 27, 2007 | 57.74 | 58.79 | 57.51 | 58.79 | 60,411 | +0.71(+1.22%) |
Jun 26, 2007 | 58.45 | 58.62 | 57.94 | 58.08 | 25,311 | -0.13(-0.22%) |
Jun 25, 2007 | 58.64 | 59.05 | 58.14 | 58.21 | 83,205 | -0.24(-0.42%) |
Jun 22, 2007 | 58.96 | 58.96 | 58.28 | 58.45 | 28,667 | -0.60(-1.02%) |
Jun 21, 2007 | 58.78 | 59.13 | 58.63 | 59.05 | 46,427 | +0.09(+0.16%) |
Jun 20, 2007 | 59.89 | 59.89 | 58.96 | 58.96 | 35,939 | -0.74(-1.25%) |
Jun 19, 2007 | 59.55 | 59.80 | 59.32 | 59.70 | 27,688 | +0.22(+0.37%) |
Jun 18, 2007 | 59.46 | 59.64 | 59.42 | 59.48 | 49,364 | +0.06(+0.11%) |
Jun 15, 2007 | 59.74 | 59.87 | 59.40 | 59.42 | 57,894 | +0.17(+0.29%) |
Jun 14, 2007 | 59.09 | 59.64 | 59.09 | 59.25 | 56,356 | +0.29(+0.49%) |
Jun 13, 2007 | 58.65 | 58.96 | 58.41 | 58.96 | 119,424 | +0.53(+0.91%) |
Jun 12, 2007 | 59.00 | 59.23 | 58.35 | 58.43 | 30,065 | -0.79(-1.34%) |
Jun 11, 2007 | 58.99 | 59.46 | 58.99 | 59.22 | 32,722 | -0.04(-0.07%) |
Jun 08, 2007 | 58.47 | 59.27 | 58.42 | 59.27 | 77,192 | +0.74(+1.27%) |
Jun 07, 2007 | 59.42 | 59.53 | 58.32 | 58.52 | 55,097 | -1.18(-1.97%) |
Jun 06, 2007 | 59.57 | 59.84 | 59.51 | 59.70 | 29,506 | -0.38(-0.63%) |
Jun 05, 2007 | 60.21 | 60.28 | 59.85 | 60.08 | 51,741 | -0.36(-0.59%) |
Jun 04, 2007 | 60.34 | 60.51 | 60.17 | 60.44 | 180,395 | +0.13(+0.21%) |
Jun 01, 2007 | 60.58 | 60.68 | 60.17 | 60.31 | 1,439,110 | +0.03(+0.05%) |
May 31, 2007 | 60.43 | 60.53 | 60.15 | 60.28 | 42,232 | +0.16(+0.27%) |
May 30, 2007 | 59.17 | 60.15 | 59.07 | 60.12 | 51,881 | +0.79(+1.33%) |
May 29, 2007 | 59.27 | 59.48 | 59.09 | 59.33 | 44,889 | +0.41(+0.70%) |
May 25, 2007 | 58.78 | 59.00 | 58.73 | 58.92 | 40,973 | +0.31(+0.54%) |
May 24, 2007 | 59.13 | 59.30 | 58.51 | 58.60 | 42,092 | -0.54(-0.92%) |
May 23, 2007 | 59.10 | 59.42 | 59.00 | 59.15 | 44,050 | +0.34(+0.57%) |
May 22, 2007 | 58.78 | 58.95 | 58.78 | 58.81 | 37,197 | +0.06(+0.11%) |
May 21, 2007 | 58.60 | 59.00 | 58.53 | 58.74 | 49,503 | +0.50(+0.86%) |
May 18, 2007 | 57.93 | 58.27 | 57.93 | 58.24 | 23,633 | +0.41(+0.70%) |
May 17, 2007 | 58.07 | 58.09 | 57.82 | 57.84 | 34,820 | -0.32(-0.55%) |
May 16, 2007 | 57.67 | 58.16 | 57.60 | 58.16 | 72,298 | +0.50(+0.87%) |
May 15, 2007 | 57.79 | 58.14 | 57.59 | 57.66 | 110,614 | +0.11(+0.20%) |
May 14, 2007 | 57.63 | 57.72 | 57.45 | 57.54 | 42,931 | +0.09(+0.16%) |
May 11, 2007 | 57.15 | 57.48 | 57.12 | 57.45 | 144,316 | +0.64(+1.13%) |
May 10, 2007 | 57.50 | 57.62 | 56.81 | 56.81 | 66,284 | -0.87(-1.51%) |
May 09, 2007 | 57.26 | 57.92 | 57.26 | 57.68 | 26,849 | +0.43(+0.75%) |
May 08, 2007 | 56.85 | 57.25 | 56.71 | 57.25 | 23,493 | +0.00(+0.00%) |
May 07, 2007 | 57.14 | 57.45 | 57.14 | 57.25 | 24,472 | +0.01(+0.01%) |
May 04, 2007 | 57.10 | 57.24 | 56.87 | 57.24 | 42,651 | +0.27(+0.48%) |
May 03, 2007 | 56.63 | 57.08 | 56.56 | 56.97 | 164,873 | +0.54(+0.96%) |
May 02, 2007 | 55.58 | 56.56 | 55.58 | 56.43 | 34,960 | +0.92(+1.65%) |