Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 56.88 | 58.31 | 56.35 | 56.58 | 2,768,042 | -0.29(-0.52%) |
Jul 30, 2007 | 56.30 | 57.16 | 55.21 | 56.88 | 2,586,421 | +1.29(+2.33%) |
Jul 27, 2007 | 57.03 | 58.25 | 55.58 | 55.58 | 3,580,762 | -2.47(-4.26%) |
Jul 26, 2007 | 58.98 | 58.98 | 56.49 | 58.06 | 3,571,694 | -0.93(-1.57%) |
Jul 25, 2007 | 58.83 | 60.30 | 58.12 | 58.98 | 2,191,683 | +0.15(+0.25%) |
Jul 24, 2007 | 60.03 | 60.45 | 58.82 | 58.83 | 2,506,507 | -1.51(-2.51%) |
Jul 23, 2007 | 61.76 | 61.77 | 60.35 | 60.35 | 1,785,854 | -1.58(-2.55%) |
Jul 20, 2007 | 62.82 | 63.04 | 61.64 | 61.93 | 2,203,000 | -0.83(-1.33%) |
Jul 19, 2007 | 62.45 | 63.16 | 62.45 | 62.76 | 1,100,331 | +0.47(+0.75%) |
Jul 18, 2007 | 62.62 | 62.62 | 61.40 | 62.30 | 2,350,123 | -0.28(-0.45%) |
Jul 17, 2007 | 63.21 | 63.46 | 62.28 | 62.58 | 1,252,630 | -0.37(-0.59%) |
Jul 16, 2007 | 63.47 | 64.82 | 62.91 | 62.95 | 3,546,309 | -0.65(-1.02%) |
Jul 13, 2007 | 63.54 | 63.85 | 62.76 | 63.59 | 1,593,625 | +0.22(+0.34%) |
Jul 12, 2007 | 61.99 | 63.38 | 61.70 | 63.38 | 1,276,955 | +1.46(+2.35%) |
Jul 11, 2007 | 61.59 | 62.09 | 61.04 | 61.92 | 1,964,531 | +0.14(+0.23%) |
Jul 10, 2007 | 62.74 | 63.14 | 61.57 | 61.78 | 1,789,186 | -1.44(-2.28%) |
Jul 09, 2007 | 63.53 | 63.60 | 62.85 | 63.22 | 975,418 | -0.26(-0.42%) |
Jul 06, 2007 | 63.42 | 63.86 | 62.59 | 63.49 | 1,257,306 | +0.07(+0.10%) |
Jul 05, 2007 | 63.59 | 63.91 | 63.06 | 63.42 | 1,550,550 | +0.85(+1.36%) |
Jul 03, 2007 | 62.83 | 63.25 | 62.37 | 62.57 | 911,125 | -0.26(-0.41%) |
Jul 02, 2007 | 61.36 | 62.88 | 60.93 | 62.83 | 2,069,738 | +1.67(+2.73%) |
Jun 29, 2007 | 61.34 | 62.58 | 60.49 | 61.16 | 2,689,624 | -0.11(-0.18%) |
Jun 28, 2007 | 61.55 | 62.43 | 61.01 | 61.27 | 2,166,964 | -0.52(-0.84%) |
Jun 27, 2007 | 59.73 | 61.79 | 58.65 | 61.79 | 3,253,066 | +1.86(+3.11%) |
Jun 26, 2007 | 60.83 | 60.83 | 59.01 | 59.92 | 2,879,955 | -0.02(-0.03%) |
Jun 25, 2007 | 60.83 | 61.33 | 59.53 | 59.94 | 2,640,262 | -0.89(-1.47%) |
Jun 22, 2007 | 61.88 | 61.79 | 60.37 | 60.83 | 3,821,517 | -0.72(-1.17%) |
Jun 21, 2007 | 62.48 | 62.48 | 61.12 | 61.55 | 3,337,899 | -0.93(-1.49%) |
Jun 20, 2007 | 64.38 | 64.48 | 62.46 | 62.48 | 2,343,610 | -2.04(-3.16%) |
Jun 19, 2007 | 63.99 | 64.52 | 63.78 | 64.52 | 1,626,700 | -0.05(-0.07%) |
Jun 18, 2007 | 65.53 | 65.62 | 64.27 | 64.56 | 1,875,021 | -0.97(-1.48%) |
Jun 15, 2007 | 65.10 | 65.68 | 64.80 | 65.53 | 2,513,611 | +0.77(+1.18%) |
Jun 14, 2007 | 65.20 | 65.51 | 64.39 | 64.77 | 1,519,823 | -0.72(-1.11%) |
Jun 13, 2007 | 64.16 | 65.49 | 63.88 | 65.49 | 2,072,076 | +1.75(+2.74%) |
Jun 12, 2007 | 65.13 | 65.13 | 63.74 | 63.74 | 2,394,878 | -1.39(-2.13%) |
Jun 11, 2007 | 66.59 | 66.59 | 64.97 | 65.13 | 2,013,126 | -1.49(-2.24%) |
Jun 08, 2007 | 65.91 | 66.62 | 64.87 | 66.62 | 1,641,562 | +0.72(+1.10%) |
Jun 07, 2007 | 68.15 | 68.15 | 65.88 | 65.90 | 2,022,812 | -2.57(-3.76%) |
Jun 06, 2007 | 68.73 | 68.95 | 68.20 | 68.47 | 1,283,692 | -0.58(-0.84%) |
Jun 05, 2007 | 70.18 | 70.18 | 68.90 | 69.06 | 2,393,373 | -1.28(-1.81%) |
Jun 04, 2007 | 69.88 | 70.66 | 69.63 | 70.33 | 1,510,304 | +0.45(+0.64%) |
Jun 01, 2007 | 69.27 | 70.06 | 69.08 | 69.88 | 1,740,423 | +0.61(+0.88%) |
May 31, 2007 | 68.91 | 69.39 | 68.18 | 69.27 | 3,176,151 | +0.41(+0.59%) |
May 30, 2007 | 66.56 | 68.91 | 66.46 | 68.86 | 3,665,878 | +2.30(+3.45%) |
May 29, 2007 | 65.14 | 66.74 | 65.14 | 66.56 | 2,515,986 | +2.05(+3.18%) |
May 25, 2007 | 64.61 | 65.50 | 64.28 | 64.51 | 1,468,722 | +0.07(+0.10%) |
May 24, 2007 | 66.68 | 65.89 | 63.72 | 64.44 | 2,321,567 | -1.56(-2.36%) |
May 23, 2007 | 66.20 | 67.27 | 66.00 | 66.00 | 1,759,127 | -0.45(-0.68%) |
May 22, 2007 | 65.36 | 66.97 | 65.04 | 66.45 | 3,006,748 | +1.61(+2.48%) |
May 21, 2007 | 64.22 | 65.34 | 64.16 | 64.84 | 2,412,579 | +0.59(+0.91%) |
May 18, 2007 | 65.92 | 66.05 | 64.19 | 64.25 | 3,519,311 | -1.47(-2.24%) |
May 17, 2007 | 66.86 | 66.98 | 65.58 | 65.73 | 2,267,460 | -1.52(-2.26%) |
May 16, 2007 | 68.18 | 68.30 | 66.68 | 67.25 | 1,771,484 | -0.60(-0.88%) |
May 15, 2007 | 69.37 | 69.83 | 67.76 | 67.85 | 2,052,756 | -1.68(-2.42%) |
May 14, 2007 | 70.13 | 70.63 | 69.15 | 69.53 | 1,041,214 | -0.60(-0.85%) |
May 11, 2007 | 69.73 | 70.49 | 69.73 | 70.13 | 1,229,585 | +0.53(+0.77%) |
May 10, 2007 | 70.06 | 70.43 | 69.55 | 69.59 | 1,801,662 | -0.96(-1.37%) |
May 09, 2007 | 69.12 | 70.61 | 69.06 | 70.56 | 1,489,597 | +1.57(+2.28%) |
May 08, 2007 | 69.53 | 69.66 | 68.98 | 68.98 | 979,259 | -0.60(-0.87%) |
May 07, 2007 | 70.01 | 70.26 | 69.34 | 69.59 | 1,194,015 | +0.34(+0.49%) |
May 04, 2007 | 70.37 | 70.40 | 68.99 | 69.25 | 1,007,481 | -0.98(-1.39%) |
May 03, 2007 | 70.26 | 70.48 | 69.12 | 70.22 | 1,067,767 | +0.21(+0.30%) |
May 02, 2007 | 69.56 | 70.33 | 69.03 | 70.01 | 1,380,549 | +0.19(+0.27%) |