Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 68.14 | 69.39 | 67.16 | 67.30 | 13,959,828 | -0.45(-0.66%) |
Jul 30, 2007 | 66.77 | 67.93 | 65.49 | 67.74 | 14,145,276 | +1.66(+2.50%) |
Jul 27, 2007 | 67.31 | 69.00 | 65.95 | 66.09 | 21,143,142 | -1.15(-1.71%) |
Jul 26, 2007 | 68.20 | 69.39 | 66.21 | 67.24 | 18,419,492 | -1.61(-2.34%) |
Jul 25, 2007 | 67.70 | 69.12 | 66.37 | 68.85 | 14,486,976 | +1.50(+2.23%) |
Jul 24, 2007 | 68.21 | 68.73 | 67.14 | 67.35 | 13,680,698 | -1.08(-1.58%) |
Jul 23, 2007 | 70.05 | 70.05 | 68.23 | 68.43 | 14,581,237 | -0.26(-0.37%) |
Jul 20, 2007 | 67.82 | 69.40 | 67.42 | 68.69 | 25,571,410 | +2.29(+3.46%) |
Jul 19, 2007 | 65.35 | 66.50 | 65.22 | 66.39 | 15,387,065 | +1.60(+2.47%) |
Jul 18, 2007 | 63.60 | 64.97 | 62.90 | 64.80 | 13,677,811 | +0.94(+1.48%) |
Jul 17, 2007 | 64.30 | 65.22 | 63.11 | 63.85 | 13,035,355 | -0.48(-0.74%) |
Jul 16, 2007 | 63.95 | 64.83 | 63.45 | 64.33 | 12,265,259 | +0.64(+1.00%) |
Jul 13, 2007 | 62.76 | 64.11 | 62.20 | 63.69 | 12,014,895 | +0.80(+1.28%) |
Jul 12, 2007 | 62.49 | 62.93 | 61.81 | 62.88 | 12,237,380 | +1.07(+1.74%) |
Jul 11, 2007 | 61.65 | 62.42 | 61.18 | 61.81 | 12,826,856 | -0.19(-0.31%) |
Jul 10, 2007 | 62.98 | 62.93 | 61.71 | 62.00 | 13,156,677 | -0.76(-1.21%) |
Jul 09, 2007 | 62.35 | 63.03 | 62.10 | 62.76 | 9,629,288 | +0.01(+0.01%) |
Jul 06, 2007 | 62.86 | 63.35 | 62.37 | 62.76 | 9,997,494 | +0.25(+0.40%) |
Jul 05, 2007 | 62.01 | 63.23 | 61.89 | 62.51 | 9,299,449 | +0.06(+0.10%) |
Jul 03, 2007 | 61.71 | 62.76 | 61.80 | 62.44 | 5,271,589 | +0.82(+1.33%) |
Jul 02, 2007 | 60.68 | 61.63 | 59.97 | 61.63 | 12,609,014 | +1.28(+2.12%) |
Jun 29, 2007 | 61.08 | 62.03 | 59.97 | 60.35 | 16,618,310 | -0.43(-0.71%) |
Jun 28, 2007 | 61.95 | 62.40 | 60.55 | 60.78 | 13,770,855 | -1.01(-1.63%) |
Jun 27, 2007 | 60.73 | 62.07 | 60.43 | 61.79 | 18,582,380 | +0.48(+0.79%) |
Jun 26, 2007 | 61.81 | 62.20 | 61.01 | 61.31 | 17,745,610 | -0.62(-1.00%) |
Jun 25, 2007 | 62.95 | 62.86 | 61.57 | 61.93 | 27,499,682 | -1.45(-2.29%) |
Jun 22, 2007 | 61.10 | 63.38 | 60.75 | 63.38 | 78,489,072 | +2.44(+4.01%) |
Jun 21, 2007 | 60.46 | 61.22 | 59.96 | 60.93 | 13,516,014 | +0.71(+1.18%) |
Jun 20, 2007 | 60.43 | 60.75 | 59.27 | 60.22 | 16,340,571 | -0.72(-1.18%) |
Jun 19, 2007 | 60.71 | 61.58 | 60.28 | 60.94 | 11,231,934 | +0.23(+0.37%) |
Jun 18, 2007 | 59.94 | 60.87 | 59.42 | 60.71 | 10,559,575 | +0.60(+1.00%) |
Jun 15, 2007 | 60.35 | 60.64 | 60.02 | 60.11 | 13,530,089 | +0.26(+0.44%) |
Jun 14, 2007 | 58.28 | 60.01 | 58.28 | 59.84 | 10,382,231 | +1.61(+2.77%) |
Jun 13, 2007 | 56.45 | 58.39 | 56.04 | 58.23 | 12,332,875 | +2.29(+4.09%) |
Jun 12, 2007 | 56.64 | 57.56 | 55.88 | 55.94 | 10,421,219 | -1.02(-1.80%) |
Jun 11, 2007 | 55.60 | 57.63 | 55.60 | 56.97 | 10,038,240 | +1.01(+1.80%) |
Jun 08, 2007 | 55.06 | 56.13 | 55.03 | 55.96 | 12,314,351 | +0.70(+1.26%) |
Jun 07, 2007 | 56.41 | 57.06 | 55.26 | 55.26 | 11,513,686 | -1.42(-2.51%) |
Jun 06, 2007 | 55.96 | 57.15 | 56.09 | 56.68 | 13,166,821 | +0.41(+0.73%) |
Jun 05, 2007 | 56.80 | 56.99 | 55.87 | 56.27 | 10,326,970 | -0.61(-1.07%) |
Jun 04, 2007 | 55.15 | 57.12 | 55.07 | 56.88 | 10,085,218 | +1.33(+2.39%) |
Jun 01, 2007 | 55.56 | 56.35 | 55.21 | 55.55 | 11,569,965 | +0.23(+0.41%) |
May 31, 2007 | 56.66 | 57.04 | 55.23 | 55.33 | 15,858,727 | -1.45(-2.55%) |
May 30, 2007 | 55.06 | 56.77 | 55.06 | 56.77 | 9,585,993 | +1.44(+2.61%) |
May 29, 2007 | 56.03 | 56.25 | 55.01 | 55.33 | 10,240,836 | -0.97(-1.72%) |
May 25, 2007 | 56.27 | 56.77 | 55.65 | 56.30 | 7,849,574 | +0.28(+0.49%) |
May 24, 2007 | 57.25 | 57.70 | 55.62 | 56.02 | 12,119,211 | -1.24(-2.17%) |
May 23, 2007 | 56.34 | 58.14 | 56.21 | 57.26 | 12,778,769 | +1.06(+1.88%) |
May 22, 2007 | 57.26 | 57.36 | 55.92 | 56.21 | 10,476,850 | -0.73(-1.29%) |
May 21, 2007 | 56.62 | 57.55 | 56.16 | 56.94 | 14,071,670 | +0.53(+0.93%) |
May 18, 2007 | 56.01 | 56.59 | 55.77 | 56.41 | 13,613,496 | +0.49(+0.88%) |
May 17, 2007 | 54.17 | 56.26 | 54.14 | 55.92 | 15,565,799 | +1.57(+2.89%) |
May 16, 2007 | 53.66 | 54.39 | 53.12 | 54.35 | 10,663,317 | +0.70(+1.31%) |
May 15, 2007 | 52.97 | 54.61 | 52.76 | 53.65 | 11,698,659 | +0.55(+1.03%) |
May 14, 2007 | 52.85 | 53.61 | 52.82 | 53.10 | 8,169,370 | +0.26(+0.48%) |
May 11, 2007 | 52.15 | 52.98 | 51.61 | 52.85 | 9,784,258 | +1.04(+2.00%) |
May 10, 2007 | 52.83 | 53.21 | 51.73 | 51.81 | 7,918,236 | -1.02(-1.92%) |
May 09, 2007 | 52.75 | 53.14 | 51.91 | 52.82 | 11,379,434 | -0.20(-0.38%) |
May 08, 2007 | 53.17 | 53.26 | 52.26 | 53.02 | 9,614,147 | -0.26(-0.49%) |
May 07, 2007 | 52.93 | 53.43 | 52.65 | 53.29 | 8,599,144 | +0.28(+0.52%) |
May 04, 2007 | 53.12 | 54.00 | 52.70 | 53.01 | 12,594,934 | -0.11(-0.21%) |
May 03, 2007 | 52.55 | 53.35 | 52.36 | 53.12 | 11,377,310 | +0.58(+1.10%) |
May 02, 2007 | 52.68 | 53.19 | 52.02 | 52.55 | 13,195,121 | +0.09(+0.18%) |