Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 54.21 | 55.35 | 51.54 | 51.54 | 2,041,786 | -2.10(-3.91%) |
Jul 30, 2007 | 52.76 | 53.84 | 51.57 | 53.64 | 1,315,186 | +0.87(+1.65%) |
Jul 27, 2007 | 55.08 | 55.24 | 51.90 | 52.77 | 1,455,144 | -2.72(-4.90%) |
Jul 26, 2007 | 59.10 | 59.17 | 53.61 | 55.49 | 1,786,172 | -5.13(-8.46%) |
Jul 25, 2007 | 61.32 | 63.98 | 58.53 | 60.62 | 986,779 | -0.97(-1.57%) |
Jul 24, 2007 | 64.25 | 64.30 | 61.05 | 61.59 | 669,053 | -2.71(-4.21%) |
Jul 23, 2007 | 64.88 | 65.64 | 63.83 | 64.30 | 509,503 | -0.60(-0.92%) |
Jul 20, 2007 | 66.57 | 66.85 | 64.09 | 64.90 | 550,993 | -1.82(-2.73%) |
Jul 19, 2007 | 66.05 | 67.57 | 65.85 | 66.72 | 930,287 | +1.15(+1.75%) |
Jul 18, 2007 | 64.09 | 65.70 | 62.64 | 65.57 | 526,546 | +0.89(+1.38%) |
Jul 17, 2007 | 64.42 | 65.87 | 64.06 | 64.68 | 579,041 | +0.49(+0.76%) |
Jul 16, 2007 | 65.70 | 66.20 | 63.44 | 64.19 | 699,540 | -1.51(-2.30%) |
Jul 13, 2007 | 66.20 | 67.85 | 65.32 | 65.70 | 789,399 | -0.20(-0.30%) |
Jul 12, 2007 | 64.13 | 66.33 | 63.47 | 65.90 | 2,300,566 | +5.77(+9.60%) |
Jul 11, 2007 | 58.26 | 60.25 | 58.11 | 60.13 | 651,554 | +2.37(+4.10%) |
Jul 10, 2007 | 59.55 | 59.69 | 57.33 | 57.76 | 858,619 | -2.19(-3.65%) |
Jul 09, 2007 | 58.63 | 60.48 | 58.62 | 59.95 | 932,106 | +1.59(+2.72%) |
Jul 06, 2007 | 58.01 | 58.75 | 57.90 | 58.36 | 704,800 | +0.90(+1.57%) |
Jul 05, 2007 | 56.05 | 57.62 | 55.88 | 57.46 | 655,916 | +1.37(+2.44%) |
Jul 03, 2007 | 56.30 | 56.90 | 55.52 | 56.09 | 235,286 | -0.10(-0.18%) |
Jul 02, 2007 | 54.78 | 56.48 | 54.78 | 56.19 | 769,297 | +1.56(+2.86%) |
Jun 29, 2007 | 54.14 | 55.10 | 53.72 | 54.63 | 885,937 | +0.75(+1.39%) |
Jun 28, 2007 | 53.56 | 54.58 | 53.29 | 53.88 | 677,835 | +0.43(+0.80%) |
Jun 27, 2007 | 52.95 | 53.53 | 50.51 | 53.45 | 775,149 | +0.06(+0.11%) |
Jun 26, 2007 | 54.52 | 55.18 | 53.03 | 53.39 | 624,405 | -1.03(-1.89%) |
Jun 25, 2007 | 54.88 | 55.02 | 53.65 | 54.42 | 586,808 | -0.47(-0.86%) |
Jun 22, 2007 | 55.35 | 55.75 | 54.40 | 54.89 | 540,004 | -0.48(-0.87%) |
Jun 21, 2007 | 54.32 | 55.77 | 53.70 | 55.37 | 454,497 | +0.87(+1.60%) |
Jun 20, 2007 | 55.69 | 56.58 | 54.50 | 54.50 | 697,400 | -0.93(-1.68%) |
Jun 19, 2007 | 55.20 | 56.16 | 55.02 | 55.43 | 1,284,900 | +0.26(+0.47%) |
Jun 18, 2007 | 54.87 | 55.61 | 54.14 | 55.17 | 719,000 | +0.67(+1.23%) |
Jun 15, 2007 | 54.87 | 54.95 | 53.57 | 54.50 | 884,800 | +0.07(+0.13%) |
Jun 14, 2007 | 53.32 | 55.00 | 53.25 | 54.43 | 1,033,900 | +0.80(+1.49%) |
Jun 13, 2007 | 52.87 | 53.67 | 52.27 | 53.63 | 1,170,800 | +1.12(+2.13%) |
Jun 12, 2007 | 52.27 | 52.87 | 51.94 | 52.51 | 972,000 | +0.09(+0.17%) |
Jun 11, 2007 | 52.52 | 53.00 | 51.33 | 52.42 | 1,067,752 | -0.42(-0.79%) |
Jun 08, 2007 | 52.50 | 53.22 | 52.39 | 52.84 | 3,497,649 | -0.23(-0.43%) |
Jun 07, 2007 | 54.83 | 55.60 | 52.94 | 53.07 | 666,656 | -2.20(-3.98%) |
Jun 06, 2007 | 57.01 | 57.50 | 54.64 | 55.27 | 601,139 | -2.19(-3.81%) |
Jun 05, 2007 | 57.72 | 58.07 | 56.57 | 57.46 | 393,536 | -0.52(-0.90%) |
Jun 04, 2007 | 58.57 | 58.60 | 57.52 | 57.98 | 697,213 | -0.36(-0.62%) |
Jun 01, 2007 | 56.63 | 58.38 | 56.25 | 58.34 | 1,064,322 | +2.00(+3.55%) |
May 31, 2007 | 55.20 | 56.86 | 55.04 | 56.34 | 912,794 | +1.24(+2.25%) |
May 30, 2007 | 54.21 | 55.47 | 54.20 | 55.10 | 529,869 | +0.19(+0.35%) |
May 29, 2007 | 54.97 | 55.50 | 54.21 | 54.91 | 426,616 | +0.02(+0.04%) |
May 25, 2007 | 54.50 | 55.22 | 54.21 | 54.89 | 570,899 | +0.52(+0.96%) |
May 24, 2007 | 56.28 | 56.57 | 53.53 | 54.37 | 803,306 | -2.10(-3.72%) |
May 23, 2007 | 55.60 | 57.16 | 55.60 | 56.47 | 640,715 | +1.34(+2.43%) |
May 22, 2007 | 54.65 | 55.48 | 54.40 | 55.13 | 423,711 | +0.29(+0.53%) |
May 21, 2007 | 54.45 | 55.61 | 54.40 | 54.84 | 492,890 | +0.13(+0.24%) |
May 18, 2007 | 54.56 | 54.96 | 54.40 | 54.71 | 990,972 | +0.28(+0.51%) |
May 17, 2007 | 55.48 | 55.53 | 54.26 | 54.43 | 465,647 | -1.24(-2.23%) |
May 16, 2007 | 55.09 | 55.74 | 54.38 | 55.67 | 512,901 | +0.74(+1.35%) |
May 15, 2007 | 55.13 | 56.25 | 54.45 | 54.93 | 625,290 | -0.45(-0.81%) |
May 14, 2007 | 54.06 | 55.80 | 54.06 | 55.38 | 798,408 | +0.98(+1.80%) |
May 11, 2007 | 53.86 | 54.60 | 53.13 | 54.40 | 848,206 | +0.97(+1.82%) |
May 10, 2007 | 54.43 | 54.48 | 53.09 | 53.43 | 1,346,455 | -0.19(-0.35%) |
May 09, 2007 | 53.87 | 53.90 | 53.13 | 53.62 | 627,580 | -0.39(-0.72%) |
May 08, 2007 | 53.60 | 54.46 | 52.94 | 54.01 | 797,651 | +0.52(+0.97%) |
May 07, 2007 | 53.56 | 54.33 | 52.83 | 53.49 | 1,731,458 | +3.96(+8.00%) |
May 04, 2007 | 49.73 | 49.95 | 48.92 | 49.53 | 430,167 | -0.21(-0.42%) |
May 03, 2007 | 49.29 | 49.94 | 49.10 | 49.74 | 531,621 | +0.59(+1.20%) |
May 02, 2007 | 47.88 | 49.60 | 47.77 | 49.15 | 528,230 | +1.14(+2.37%) |