Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 62.89 | 63.63 | 61.82 | 61.88 | 1,595,270 | -0.59(-0.95%) |
Jul 30, 2007 | 64.56 | 64.56 | 61.71 | 62.48 | 1,222,301 | +0.34(+0.55%) |
Jul 27, 2007 | 63.98 | 63.98 | 62.13 | 62.13 | 1,058,869 | -1.93(-3.01%) |
Jul 26, 2007 | 65.32 | 65.32 | 63.59 | 64.06 | 1,516,944 | -1.64(-2.50%) |
Jul 25, 2007 | 65.71 | 66.10 | 65.47 | 65.70 | 1,330,754 | -0.01(-0.01%) |
Jul 24, 2007 | 65.85 | 66.35 | 64.05 | 65.71 | 2,419,011 | -0.30(-0.46%) |
Jul 23, 2007 | 67.08 | 67.25 | 65.79 | 66.01 | 1,063,911 | -0.86(-1.29%) |
Jul 20, 2007 | 67.65 | 67.78 | 66.74 | 66.88 | 1,130,622 | -0.78(-1.15%) |
Jul 19, 2007 | 67.83 | 67.96 | 67.18 | 67.66 | 892,301 | -0.26(-0.38%) |
Jul 18, 2007 | 67.71 | 67.97 | 67.06 | 67.92 | 1,584,589 | -0.11(-0.16%) |
Jul 17, 2007 | 68.04 | 68.98 | 67.87 | 68.02 | 1,192,320 | -0.05(-0.07%) |
Jul 16, 2007 | 67.81 | 68.35 | 67.75 | 68.07 | 625,338 | +0.13(+0.20%) |
Jul 13, 2007 | 67.63 | 67.98 | 67.29 | 67.94 | 335,343 | +0.13(+0.19%) |
Jul 12, 2007 | 67.62 | 68.04 | 67.25 | 67.81 | 837,405 | +0.56(+0.83%) |
Jul 11, 2007 | 66.66 | 67.25 | 66.48 | 67.25 | 846,236 | +0.91(+1.36%) |
Jul 10, 2007 | 67.54 | 67.54 | 66.30 | 66.35 | 1,110,532 | -1.05(-1.55%) |
Jul 09, 2007 | 68.11 | 68.19 | 67.18 | 67.40 | 875,713 | -0.81(-1.19%) |
Jul 06, 2007 | 67.79 | 68.61 | 67.57 | 68.21 | 1,071,907 | +0.33(+0.48%) |
Jul 05, 2007 | 66.73 | 68.07 | 66.55 | 67.88 | 1,617,408 | +1.16(+1.75%) |
Jul 03, 2007 | 66.26 | 66.80 | 66.20 | 66.72 | 334,627 | +0.46(+0.70%) |
Jul 02, 2007 | 66.11 | 66.38 | 65.77 | 66.26 | 724,629 | +0.68(+1.04%) |
Jun 29, 2007 | 65.64 | 66.15 | 65.32 | 65.58 | 900,893 | -0.05(-0.08%) |
Jun 28, 2007 | 65.44 | 66.17 | 65.37 | 65.63 | 604,573 | +0.08(+0.12%) |
Jun 27, 2007 | 65.37 | 65.65 | 65.23 | 65.55 | 819,265 | +0.02(+0.03%) |
Jun 26, 2007 | 65.63 | 66.17 | 65.37 | 65.54 | 851,248 | -0.04(-0.06%) |
Jun 25, 2007 | 66.03 | 66.48 | 65.43 | 65.58 | 696,942 | -0.37(-0.56%) |
Jun 22, 2007 | 66.24 | 66.61 | 65.78 | 65.95 | 938,485 | -0.63(-0.94%) |
Jun 21, 2007 | 66.26 | 66.83 | 66.13 | 66.57 | 648,513 | +0.19(+0.29%) |
Jun 20, 2007 | 67.02 | 67.04 | 66.38 | 66.38 | 805,541 | -0.64(-0.95%) |
Jun 19, 2007 | 66.37 | 67.02 | 66.30 | 67.02 | 696,465 | +0.32(+0.48%) |
Jun 18, 2007 | 66.98 | 66.98 | 66.47 | 66.70 | 574,738 | -0.27(-0.40%) |
Jun 15, 2007 | 66.48 | 67.01 | 66.41 | 66.97 | 1,230,509 | +0.61(+0.92%) |
Jun 14, 2007 | 66.07 | 66.42 | 65.87 | 66.36 | 652,309 | +0.18(+0.27%) |
Jun 13, 2007 | 65.43 | 66.18 | 65.10 | 66.18 | 1,559,886 | +0.92(+1.41%) |
Jun 12, 2007 | 65.49 | 66.14 | 65.26 | 65.26 | 1,986,644 | -0.75(-1.13%) |
Jun 11, 2007 | 65.56 | 66.00 | 65.29 | 66.00 | 706,131 | +0.44(+0.68%) |
Jun 08, 2007 | 65.35 | 65.88 | 65.16 | 65.56 | 897,790 | +0.12(+0.18%) |
Jun 07, 2007 | 66.25 | 66.97 | 65.23 | 65.44 | 1,314,249 | -0.80(-1.21%) |
Jun 06, 2007 | 66.41 | 66.56 | 65.51 | 66.25 | 1,004,838 | -0.30(-0.45%) |
Jun 05, 2007 | 66.37 | 66.58 | 66.32 | 66.55 | 1,033,002 | -0.03(-0.05%) |
Jun 04, 2007 | 66.49 | 66.74 | 66.36 | 66.58 | 607,676 | -0.23(-0.35%) |
Jun 01, 2007 | 66.29 | 66.86 | 65.95 | 66.82 | 719,829 | +0.84(+1.27%) |
May 31, 2007 | 65.92 | 66.22 | 65.70 | 65.98 | 1,024,782 | +0.03(+0.04%) |
May 30, 2007 | 65.71 | 66.22 | 65.61 | 65.95 | 632,618 | +0.16(+0.24%) |
May 29, 2007 | 65.71 | 66.28 | 65.60 | 65.80 | 577,364 | -0.09(-0.14%) |
May 25, 2007 | 65.75 | 66.10 | 65.69 | 65.89 | 480,341 | +0.03(+0.05%) |
May 24, 2007 | 66.06 | 66.50 | 65.61 | 65.85 | 810,076 | -0.25(-0.38%) |
May 23, 2007 | 66.10 | 66.31 | 65.86 | 66.11 | 465,185 | +0.38(+0.57%) |
May 22, 2007 | 66.02 | 66.06 | 65.50 | 65.73 | 701,477 | -0.29(-0.44%) |
May 21, 2007 | 65.89 | 66.14 | 65.36 | 66.02 | 658,813 | +0.30(+0.46%) |
May 18, 2007 | 65.59 | 65.79 | 65.20 | 65.72 | 585,002 | +0.23(+0.35%) |
May 17, 2007 | 65.32 | 65.72 | 65.09 | 65.49 | 686,798 | -0.03(-0.05%) |
May 16, 2007 | 65.44 | 65.73 | 65.16 | 65.53 | 561,492 | +0.52(+0.80%) |
May 15, 2007 | 65.14 | 65.71 | 64.87 | 65.01 | 761,385 | -0.26(-0.40%) |
May 14, 2007 | 65.67 | 65.77 | 65.17 | 65.27 | 603,762 | -0.40(-0.61%) |
May 11, 2007 | 65.19 | 65.86 | 65.19 | 65.67 | 657,441 | +0.49(+0.75%) |
May 10, 2007 | 66.07 | 66.07 | 65.04 | 65.18 | 1,164,156 | -1.01(-1.53%) |
May 09, 2007 | 66.06 | 66.38 | 65.78 | 66.20 | 721,526 | +0.14(+0.22%) |
May 08, 2007 | 66.22 | 66.45 | 65.90 | 66.06 | 950,777 | -0.17(-0.25%) |
May 07, 2007 | 65.69 | 66.22 | 65.60 | 66.22 | 876,507 | +0.75(+1.14%) |
May 04, 2007 | 65.61 | 65.78 | 65.24 | 65.48 | 1,098,758 | +0.22(+0.33%) |
May 03, 2007 | 66.19 | 66.25 | 65.07 | 65.26 | 1,357,419 | -0.85(-1.29%) |
May 02, 2007 | 65.69 | 66.73 | 65.59 | 66.11 | 1,222,539 | +0.26(+0.39%) |