Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 59.85 | 60.08 | 58.46 | 58.46 | 2,109,366 | -1.27(-2.13%) |
Jul 30, 2007 | 59.04 | 59.92 | 58.63 | 59.73 | 2,239,320 | +0.99(+1.68%) |
Jul 27, 2007 | 58.87 | 59.50 | 58.68 | 58.74 | 2,859,401 | -0.32(-0.54%) |
Jul 26, 2007 | 57.92 | 60.80 | 57.69 | 59.06 | 3,432,583 | +1.03(+1.78%) |
Jul 25, 2007 | 57.30 | 58.25 | 57.30 | 58.03 | 1,916,147 | +1.01(+1.77%) |
Jul 24, 2007 | 56.83 | 57.35 | 56.50 | 57.02 | 2,312,562 | +0.02(+0.04%) |
Jul 23, 2007 | 57.25 | 57.72 | 56.93 | 56.99 | 1,093,180 | +0.16(+0.28%) |
Jul 20, 2007 | 57.28 | 57.45 | 56.83 | 56.83 | 1,887,021 | -0.42(-0.74%) |
Jul 19, 2007 | 57.16 | 57.48 | 56.75 | 57.26 | 1,650,960 | +0.24(+0.42%) |
Jul 18, 2007 | 57.65 | 57.75 | 56.88 | 57.02 | 1,310,569 | -0.63(-1.09%) |
Jul 17, 2007 | 55.86 | 57.97 | 55.86 | 57.65 | 1,224,879 | -0.03(-0.05%) |
Jul 16, 2007 | 58.07 | 58.14 | 57.61 | 57.68 | 1,214,951 | -0.57(-0.99%) |
Jul 13, 2007 | 57.85 | 58.30 | 57.74 | 58.25 | 546,800 | +0.40(+0.69%) |
Jul 12, 2007 | 57.36 | 57.85 | 57.11 | 57.85 | 798,254 | +0.52(+0.91%) |
Jul 11, 2007 | 56.70 | 57.33 | 56.59 | 57.33 | 892,044 | +0.47(+0.83%) |
Jul 10, 2007 | 57.29 | 57.78 | 56.85 | 56.86 | 1,323,371 | -0.90(-1.55%) |
Jul 09, 2007 | 57.65 | 57.84 | 57.38 | 57.75 | 873,103 | +0.21(+0.37%) |
Jul 06, 2007 | 57.11 | 57.67 | 56.85 | 57.54 | 756,977 | +0.20(+0.35%) |
Jul 05, 2007 | 57.53 | 57.58 | 56.93 | 57.34 | 636,017 | -0.12(-0.21%) |
Jul 03, 2007 | 57.52 | 57.61 | 57.35 | 57.46 | 445,173 | +0.02(+0.03%) |
Jul 02, 2007 | 57.34 | 57.61 | 57.01 | 57.45 | 1,589,123 | +0.41(+0.72%) |
Jun 29, 2007 | 56.46 | 57.10 | 56.46 | 57.03 | 1,464,577 | +0.60(+1.06%) |
Jun 28, 2007 | 56.25 | 56.77 | 56.17 | 56.44 | 933,322 | +0.05(+0.10%) |
Jun 27, 2007 | 56.42 | 56.54 | 55.43 | 56.38 | 2,400,332 | -0.19(-0.34%) |
Jun 26, 2007 | 57.02 | 57.66 | 56.49 | 56.57 | 1,644,710 | -0.24(-0.43%) |
Jun 25, 2007 | 57.61 | 57.80 | 56.65 | 56.82 | 1,537,467 | -0.74(-1.29%) |
Jun 22, 2007 | 57.29 | 57.78 | 56.99 | 57.56 | 2,563,751 | +0.11(+0.20%) |
Jun 21, 2007 | 57.38 | 57.65 | 57.27 | 57.45 | 1,091,788 | +0.07(+0.12%) |
Jun 20, 2007 | 57.68 | 57.95 | 57.38 | 57.38 | 1,298,160 | -0.30(-0.52%) |
Jun 19, 2007 | 57.76 | 57.76 | 57.22 | 57.68 | 1,925,687 | -0.03(-0.05%) |
Jun 18, 2007 | 58.07 | 58.30 | 57.65 | 57.71 | 772,129 | -0.66(-1.13%) |
Jun 15, 2007 | 58.79 | 58.92 | 58.17 | 58.37 | 1,574,826 | +0.11(+0.18%) |
Jun 14, 2007 | 57.00 | 58.46 | 56.96 | 58.26 | 2,174,790 | +1.36(+2.38%) |
Jun 13, 2007 | 57.15 | 57.17 | 56.37 | 56.90 | 2,790,300 | -0.08(-0.15%) |
Jun 12, 2007 | 57.03 | 57.52 | 56.65 | 56.99 | 1,364,518 | -0.43(-0.75%) |
Jun 11, 2007 | 57.71 | 57.71 | 57.26 | 57.42 | 1,798,065 | -0.29(-0.50%) |
Jun 08, 2007 | 56.90 | 57.71 | 56.88 | 57.71 | 1,399,664 | +0.70(+1.22%) |
Jun 07, 2007 | 57.03 | 57.43 | 56.91 | 57.01 | 1,684,783 | -0.23(-0.40%) |
Jun 06, 2007 | 57.83 | 57.84 | 57.24 | 57.24 | 1,525,007 | -0.59(-1.02%) |
Jun 05, 2007 | 58.03 | 58.45 | 57.72 | 57.83 | 1,438,452 | -0.42(-0.72%) |
Jun 04, 2007 | 58.39 | 58.42 | 58.13 | 58.25 | 1,075,573 | +0.05(+0.09%) |
Jun 01, 2007 | 58.27 | 58.44 | 57.98 | 58.20 | 1,281,505 | -0.18(-0.30%) |
May 31, 2007 | 58.56 | 58.69 | 58.10 | 58.37 | 1,248,783 | -0.15(-0.25%) |
May 30, 2007 | 58.63 | 58.72 | 58.10 | 58.52 | 1,496,863 | -0.11(-0.18%) |
May 29, 2007 | 59.33 | 59.71 | 58.58 | 58.63 | 1,144,805 | -0.42(-0.71%) |
May 25, 2007 | 59.15 | 59.25 | 58.90 | 59.05 | 863,698 | -0.02(-0.04%) |
May 24, 2007 | 59.48 | 59.87 | 59.01 | 59.07 | 1,677,900 | +0.09(+0.16%) |
May 23, 2007 | 58.76 | 59.24 | 58.59 | 58.98 | 1,289,936 | +0.10(+0.17%) |
May 22, 2007 | 59.05 | 59.21 | 58.40 | 58.88 | 1,324,154 | -0.05(-0.09%) |
May 21, 2007 | 59.36 | 59.52 | 58.73 | 58.93 | 1,580,312 | -0.62(-1.04%) |
May 18, 2007 | 59.29 | 59.55 | 59.15 | 59.55 | 1,301,817 | +0.27(+0.45%) |
May 17, 2007 | 60.10 | 60.16 | 59.15 | 59.28 | 1,631,778 | -0.96(-1.60%) |
May 16, 2007 | 59.75 | 60.25 | 59.49 | 60.25 | 1,208,028 | +0.50(+0.83%) |
May 15, 2007 | 59.71 | 60.12 | 59.56 | 59.75 | 1,525,890 | +0.35(+0.59%) |
May 14, 2007 | 59.93 | 59.82 | 59.29 | 59.40 | 1,279,480 | -0.53(-0.88%) |
May 11, 2007 | 59.96 | 60.24 | 59.64 | 59.93 | 961,145 | +0.16(+0.27%) |
May 10, 2007 | 60.64 | 60.66 | 59.77 | 59.77 | 1,211,555 | -1.06(-1.75%) |
May 09, 2007 | 60.70 | 60.95 | 60.54 | 60.83 | 1,026,056 | +0.14(+0.23%) |
May 08, 2007 | 60.75 | 60.86 | 60.34 | 60.69 | 864,221 | -0.38(-0.61%) |
May 07, 2007 | 61.11 | 61.44 | 61.00 | 61.07 | 911,761 | -0.01(-0.01%) |
May 04, 2007 | 61.50 | 61.62 | 60.88 | 61.08 | 947,691 | -0.42(-0.68%) |
May 03, 2007 | 62.01 | 62.07 | 61.37 | 61.50 | 900,924 | -0.41(-0.67%) |
May 02, 2007 | 61.01 | 61.92 | 60.83 | 61.91 | 1,402,922 | +0.95(+1.56%) |