Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 62.04 | 62.32 | 61.95 | 61.95 | 254,489 | -0.03(-0.05%) |
Jul 30, 2007 | 62.24 | 62.31 | 61.71 | 61.98 | 230,490 | +0.10(+0.16%) |
Jul 27, 2007 | 62.40 | 62.58 | 61.80 | 61.89 | 152,327 | -0.23(-0.37%) |
Jul 26, 2007 | 62.51 | 62.76 | 62.11 | 62.11 | 172,159 | -0.13(-0.21%) |
Jul 25, 2007 | 62.43 | 62.46 | 62.25 | 62.25 | 399,650 | +0.05(+0.08%) |
Jul 24, 2007 | 62.52 | 62.52 | 62.16 | 62.20 | 169,326 | -0.08(-0.13%) |
Jul 23, 2007 | 62.44 | 62.48 | 62.25 | 62.28 | 94,829 | -0.07(-0.12%) |
Jul 20, 2007 | 62.46 | 62.61 | 62.32 | 62.35 | 301,654 | +0.17(+0.28%) |
Jul 19, 2007 | 62.20 | 62.34 | 62.01 | 62.17 | 284,821 | -0.13(-0.21%) |
Jul 18, 2007 | 62.14 | 62.49 | 62.12 | 62.31 | 143,160 | +0.18(+0.29%) |
Jul 17, 2007 | 62.25 | 62.36 | 62.03 | 62.13 | 144,327 | -0.13(-0.21%) |
Jul 16, 2007 | 62.21 | 62.30 | 62.04 | 62.26 | 150,827 | +0.16(+0.26%) |
Jul 13, 2007 | 62.01 | 62.13 | 61.84 | 62.10 | 119,661 | +0.27(+0.44%) |
Jul 12, 2007 | 62.20 | 62.20 | 61.77 | 61.83 | 215,824 | -0.25(-0.40%) |
Jul 11, 2007 | 62.41 | 62.44 | 62.04 | 62.07 | 143,327 | -0.28(-0.45%) |
Jul 10, 2007 | 62.34 | 62.47 | 62.11 | 62.35 | 265,989 | +0.43(+0.69%) |
Jul 09, 2007 | 61.98 | 62.01 | 61.82 | 61.93 | 168,159 | +0.13(+0.20%) |
Jul 06, 2007 | 61.87 | 61.96 | 61.69 | 61.80 | 139,494 | -0.12(-0.19%) |
Jul 05, 2007 | 62.04 | 62.19 | 61.91 | 61.92 | 139,327 | -0.40(-0.65%) |
Jul 03, 2007 | 62.57 | 62.58 | 62.20 | 62.32 | 76,496 | +0.01(+0.02%) |
Jul 02, 2007 | 62.53 | 62.52 | 62.22 | 62.31 | 5,123,789 | -0.44(-0.70%) |
Jun 29, 2007 | 62.51 | 62.85 | 62.51 | 62.75 | 318,986 | +0.35(+0.57%) |
Jun 28, 2007 | 62.48 | 62.58 | 62.32 | 62.40 | 105,162 | -0.07(-0.11%) |
Jun 27, 2007 | 62.63 | 62.70 | 62.44 | 62.46 | 176,492 | +0.00(+0.00%) |
Jun 26, 2007 | 62.59 | 62.61 | 62.40 | 62.46 | 114,828 | -0.01(-0.02%) |
Jun 25, 2007 | 62.58 | 62.63 | 62.38 | 62.47 | 137,494 | +0.07(+0.12%) |
Jun 22, 2007 | 62.20 | 62.41 | 62.10 | 62.40 | 123,161 | +0.17(+0.27%) |
Jun 21, 2007 | 62.23 | 62.43 | 62.19 | 62.23 | 138,660 | -0.16(-0.26%) |
Jun 20, 2007 | 62.46 | 62.54 | 62.32 | 62.40 | 129,494 | -0.30(-0.48%) |
Jun 19, 2007 | 62.39 | 62.70 | 62.34 | 62.70 | 201,658 | +0.40(+0.65%) |
Jun 18, 2007 | 62.21 | 62.37 | 62.08 | 62.29 | 168,493 | -0.01(-0.01%) |
Jun 15, 2007 | 62.10 | 62.37 | 62.08 | 62.30 | 166,826 | +0.25(+0.40%) |
Jun 14, 2007 | 61.97 | 62.17 | 61.92 | 62.05 | 183,492 | -0.02(-0.03%) |
Jun 13, 2007 | 62.05 | 62.17 | 61.84 | 62.07 | 415,482 | +0.27(+0.43%) |
Jun 12, 2007 | 62.03 | 62.07 | 61.78 | 61.80 | 215,657 | -0.33(-0.54%) |
Jun 11, 2007 | 62.27 | 62.38 | 62.11 | 62.14 | 182,659 | -0.19(-0.31%) |
Jun 08, 2007 | 62.17 | 62.37 | 62.01 | 62.33 | 673,805 | +0.03(+0.05%) |
Jun 07, 2007 | 62.68 | 62.73 | 62.24 | 62.30 | 299,654 | -0.67(-1.07%) |
Jun 06, 2007 | 62.94 | 63.01 | 62.88 | 62.97 | 107,995 | +0.05(+0.09%) |
Jun 05, 2007 | 62.98 | 63.00 | 62.86 | 62.92 | 161,993 | -0.20(-0.32%) |
Jun 04, 2007 | 62.97 | 63.13 | 62.95 | 63.12 | 185,492 | +0.10(+0.16%) |
Jun 01, 2007 | 63.19 | 63.15 | 62.95 | 63.02 | 175,316 | -0.54(-0.85%) |
May 31, 2007 | 63.63 | 63.63 | 63.36 | 63.56 | 216,741 | -0.05(-0.08%) |
May 30, 2007 | 63.69 | 63.73 | 63.53 | 63.61 | 157,826 | +0.05(+0.08%) |
May 29, 2007 | 63.66 | 63.67 | 63.48 | 63.57 | 232,823 | -0.13(-0.20%) |
May 25, 2007 | 63.65 | 63.83 | 63.57 | 63.69 | 173,326 | -0.04(-0.07%) |
May 24, 2007 | 63.67 | 63.73 | 63.46 | 63.73 | 154,660 | +0.08(+0.12%) |
May 23, 2007 | 63.78 | 63.80 | 63.55 | 63.66 | 213,657 | -0.06(-0.09%) |
May 22, 2007 | 63.90 | 63.91 | 63.67 | 63.72 | 138,494 | -0.20(-0.32%) |
May 21, 2007 | 63.78 | 63.94 | 63.75 | 63.92 | 147,827 | +0.08(+0.13%) |
May 18, 2007 | 63.90 | 64.00 | 63.78 | 63.84 | 246,156 | -0.18(-0.28%) |
May 17, 2007 | 64.08 | 64.12 | 63.97 | 64.02 | 210,158 | -0.19(-0.30%) |
May 16, 2007 | 64.17 | 64.22 | 64.02 | 64.21 | 261,989 | +0.15(+0.23%) |
May 15, 2007 | 64.20 | 64.29 | 64.00 | 64.06 | 290,321 | -0.14(-0.22%) |
May 14, 2007 | 64.29 | 64.30 | 64.12 | 64.20 | 202,658 | -0.07(-0.10%) |
May 11, 2007 | 64.47 | 64.50 | 64.21 | 64.27 | 145,160 | -0.07(-0.10%) |
May 10, 2007 | 64.33 | 64.39 | 64.28 | 64.33 | 126,494 | +0.03(+0.05%) |
May 09, 2007 | 64.44 | 64.44 | 64.25 | 64.30 | 178,659 | -0.10(-0.16%) |
May 08, 2007 | 64.50 | 64.50 | 64.32 | 64.41 | 224,157 | -0.04(-0.06%) |
May 07, 2007 | 64.38 | 64.44 | 64.33 | 64.44 | 228,157 | +0.08(+0.12%) |
May 04, 2007 | 64.41 | 64.41 | 64.26 | 64.36 | 168,159 | +0.16(+0.24%) |
May 03, 2007 | 64.21 | 64.27 | 64.08 | 64.21 | 262,155 | -0.09(-0.14%) |
May 02, 2007 | 64.35 | 64.35 | 64.20 | 64.30 | 241,656 | -0.02(-0.03%) |