Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 61.29 | 63.06 | 60.96 | 60.98 | 4,054,500 | +0.65(+1.08%) |
Jul 30, 2007 | 60.51 | 61.28 | 59.76 | 60.33 | 3,725,100 | -0.14(-0.23%) |
Jul 27, 2007 | 59.90 | 61.52 | 59.23 | 60.47 | 4,871,800 | +0.39(+0.65%) |
Jul 26, 2007 | 61.74 | 62.06 | 59.22 | 60.08 | 4,868,450 | -1.98(-3.19%) |
Jul 25, 2007 | 62.36 | 62.36 | 59.61 | 62.06 | 4,930,444 | +1.58(+2.61%) |
Jul 24, 2007 | 62.00 | 62.18 | 60.15 | 60.48 | 3,520,662 | -2.34(-3.72%) |
Jul 23, 2007 | 63.51 | 63.60 | 62.31 | 62.82 | 3,023,500 | -0.88(-1.38%) |
Jul 20, 2007 | 64.55 | 64.94 | 63.44 | 63.70 | 2,116,500 | -1.00(-1.55%) |
Jul 19, 2007 | 64.28 | 65.18 | 64.05 | 64.70 | 1,963,790 | +0.84(+1.32%) |
Jul 18, 2007 | 62.40 | 63.86 | 62.25 | 63.86 | 2,565,500 | +1.33(+2.13%) |
Jul 17, 2007 | 63.39 | 63.70 | 62.46 | 62.53 | 2,325,700 | -0.30(-0.48%) |
Jul 16, 2007 | 64.00 | 64.08 | 62.37 | 62.83 | 1,969,400 | -1.28(-2.00%) |
Jul 13, 2007 | 63.99 | 64.55 | 63.54 | 64.11 | 1,592,669 | +0.50(+0.79%) |
Jul 12, 2007 | 63.19 | 63.75 | 62.64 | 63.61 | 1,982,700 | +0.93(+1.48%) |
Jul 11, 2007 | 62.47 | 62.88 | 62.30 | 62.68 | 1,964,300 | -0.32(-0.51%) |
Jul 10, 2007 | 62.68 | 63.57 | 62.50 | 63.00 | 2,163,300 | -0.27(-0.43%) |
Jul 09, 2007 | 62.23 | 63.84 | 62.43 | 63.27 | 2,468,000 | +0.75(+1.20%) |
Jul 06, 2007 | 62.77 | 63.02 | 62.08 | 62.52 | 2,008,800 | +0.41(+0.66%) |
Jul 05, 2007 | 62.64 | 62.71 | 61.24 | 62.11 | 2,469,200 | -0.83(-1.32%) |
Jul 03, 2007 | 63.79 | 63.79 | 62.58 | 62.94 | 1,231,600 | +0.03(+0.05%) |
Jul 02, 2007 | 61.45 | 62.94 | 61.45 | 62.91 | 1,645,900 | +1.46(+2.38%) |
Jun 29, 2007 | 61.80 | 61.82 | 60.91 | 61.45 | 2,712,300 | +0.50(+0.82%) |
Jun 28, 2007 | 62.99 | 63.12 | 60.78 | 60.95 | 3,739,800 | -1.20(-1.93%) |
Jun 27, 2007 | 62.01 | 62.32 | 59.88 | 62.15 | 3,373,700 | +1.04(+1.70%) |
Jun 26, 2007 | 63.44 | 63.40 | 60.92 | 61.11 | 3,415,888 | -1.92(-3.05%) |
Jun 25, 2007 | 64.74 | 64.81 | 62.91 | 63.03 | 3,673,300 | -2.47(-3.77%) |
Jun 22, 2007 | 66.18 | 66.18 | 64.57 | 65.50 | 2,292,500 | -0.27(-0.41%) |
Jun 21, 2007 | 65.00 | 66.01 | 64.85 | 65.77 | 2,768,600 | +1.11(+1.72%) |
Jun 20, 2007 | 65.90 | 66.67 | 64.51 | 64.66 | 2,794,300 | -1.69(-2.55%) |
Jun 19, 2007 | 65.57 | 66.87 | 65.32 | 66.35 | 2,016,000 | +0.39(+0.59%) |
Jun 18, 2007 | 65.41 | 66.33 | 65.29 | 65.96 | 2,269,700 | +0.26(+0.40%) |
Jun 15, 2007 | 65.38 | 66.06 | 65.17 | 65.70 | 2,113,500 | +0.76(+1.17%) |
Jun 14, 2007 | 63.06 | 65.16 | 62.77 | 64.94 | 2,206,200 | +1.91(+3.03%) |
Jun 13, 2007 | 62.55 | 63.18 | 61.93 | 63.03 | 2,275,000 | +0.69(+1.11%) |
Jun 12, 2007 | 62.40 | 63.64 | 61.89 | 62.34 | 1,951,200 | -0.56(-0.89%) |
Jun 11, 2007 | 63.09 | 63.26 | 62.39 | 62.90 | 1,923,550 | +0.08(+0.13%) |
Jun 08, 2007 | 61.69 | 63.07 | 61.22 | 62.82 | 2,499,950 | +0.59(+0.95%) |
Jun 07, 2007 | 63.34 | 64.07 | 62.15 | 62.23 | 3,708,000 | -1.52(-2.38%) |
Jun 06, 2007 | 63.96 | 64.11 | 63.27 | 63.75 | 2,832,100 | -0.41(-0.64%) |
Jun 05, 2007 | 63.70 | 64.56 | 63.12 | 64.16 | 2,821,900 | +0.35(+0.55%) |
Jun 04, 2007 | 62.03 | 64.04 | 61.72 | 63.81 | 2,389,050 | +1.44(+2.31%) |
Jun 01, 2007 | 61.87 | 63.15 | 61.61 | 62.37 | 2,269,510 | +0.97(+1.58%) |
May 31, 2007 | 62.03 | 62.43 | 61.39 | 61.40 | 2,607,200 | -0.46(-0.74%) |
May 30, 2007 | 59.72 | 61.87 | 59.67 | 61.86 | 2,752,500 | +1.58(+2.62%) |
May 29, 2007 | 61.21 | 61.28 | 59.98 | 60.28 | 2,423,100 | -1.00(-1.63%) |
May 25, 2007 | 60.81 | 61.59 | 60.59 | 61.28 | 1,957,900 | +1.16(+1.93%) |
May 24, 2007 | 61.40 | 62.09 | 59.88 | 60.12 | 2,961,700 | -1.42(-2.31%) |
May 23, 2007 | 61.63 | 62.30 | 61.36 | 61.54 | 3,077,800 | -0.08(-0.13%) |
May 22, 2007 | 62.02 | 62.85 | 61.50 | 61.62 | 2,485,513 | -1.09(-1.74%) |
May 21, 2007 | 62.73 | 63.21 | 62.38 | 62.71 | 2,755,975 | +0.24(+0.38%) |
May 18, 2007 | 62.09 | 62.83 | 61.88 | 62.47 | 3,234,800 | +0.77(+1.25%) |
May 17, 2007 | 60.76 | 61.97 | 60.23 | 61.70 | 2,582,076 | +1.27(+2.10%) |
May 16, 2007 | 59.60 | 60.50 | 59.54 | 60.43 | 3,163,000 | +0.76(+1.27%) |
May 15, 2007 | 59.55 | 60.50 | 59.16 | 59.67 | 4,418,960 | +0.68(+1.15%) |
May 14, 2007 | 58.86 | 59.56 | 58.73 | 58.99 | 2,590,343 | -0.16(-0.27%) |
May 11, 2007 | 56.32 | 59.32 | 56.22 | 59.15 | 5,116,300 | +2.84(+5.04%) |
May 10, 2007 | 56.47 | 56.79 | 55.85 | 56.31 | 2,402,125 | -0.07(-0.12%) |
May 09, 2007 | 57.00 | 57.88 | 56.07 | 56.38 | 3,449,804 | -0.57(-1.00%) |
May 08, 2007 | 56.14 | 57.07 | 55.69 | 56.95 | 2,526,000 | +0.37(+0.65%) |
May 07, 2007 | 56.10 | 56.95 | 55.83 | 56.58 | 2,753,785 | +0.03(+0.05%) |
May 04, 2007 | 55.47 | 56.62 | 55.46 | 56.55 | 3,882,200 | +1.61(+2.93%) |
May 03, 2007 | 53.85 | 55.15 | 53.78 | 54.94 | 2,444,500 | +1.09(+2.02%) |
May 02, 2007 | 52.95 | 54.10 | 52.57 | 53.85 | 3,514,300 | +0.81(+1.53%) |