Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 51.95 | 56.38 | 52.53 | 52.77 | 5,311,170 | +0.82(+1.59%) |
Jul 30, 2007 | 51.65 | 52.31 | 50.71 | 51.95 | 3,567,258 | +0.30(+0.57%) |
Jul 27, 2007 | 52.32 | 53.20 | 51.65 | 51.65 | 3,974,319 | -0.88(-1.68%) |
Jul 26, 2007 | 53.64 | 54.07 | 51.75 | 52.53 | 7,917,474 | -2.10(-3.85%) |
Jul 25, 2007 | 55.79 | 55.79 | 53.46 | 54.63 | 3,641,591 | +0.34(+0.62%) |
Jul 24, 2007 | 57.71 | 57.71 | 54.27 | 54.30 | 3,406,140 | -2.51(-4.41%) |
Jul 23, 2007 | 56.90 | 57.24 | 56.45 | 56.80 | 2,492,849 | +0.44(+0.79%) |
Jul 20, 2007 | 58.81 | 58.81 | 56.22 | 56.36 | 4,045,226 | -1.56(-2.70%) |
Jul 19, 2007 | 57.79 | 58.71 | 57.33 | 57.92 | 3,483,315 | +0.16(+0.27%) |
Jul 18, 2007 | 56.87 | 57.89 | 56.54 | 57.76 | 3,015,687 | +0.87(+1.53%) |
Jul 17, 2007 | 56.97 | 57.46 | 56.53 | 56.89 | 2,559,734 | -0.07(-0.13%) |
Jul 16, 2007 | 57.30 | 58.12 | 56.97 | 56.97 | 2,148,487 | -1.24(-2.12%) |
Jul 13, 2007 | 57.14 | 58.32 | 56.95 | 58.20 | 1,964,553 | +0.91(+1.59%) |
Jul 12, 2007 | 55.70 | 57.29 | 55.70 | 57.29 | 2,714,307 | +1.59(+2.85%) |
Jul 11, 2007 | 54.97 | 55.74 | 54.82 | 55.70 | 2,646,303 | +0.84(+1.53%) |
Jul 10, 2007 | 55.91 | 56.32 | 54.86 | 54.86 | 4,219,878 | -1.43(-2.53%) |
Jul 09, 2007 | 56.53 | 56.62 | 56.07 | 56.29 | 2,851,832 | -0.33(-0.59%) |
Jul 06, 2007 | 57.19 | 57.20 | 56.21 | 56.62 | 1,884,993 | -0.70(-1.23%) |
Jul 05, 2007 | 57.28 | 57.85 | 56.41 | 57.32 | 1,863,967 | -0.15(-0.27%) |
Jul 03, 2007 | 57.86 | 58.33 | 57.00 | 57.47 | 1,346,451 | -0.53(-0.91%) |
Jul 02, 2007 | 56.67 | 58.00 | 56.99 | 58.00 | 2,225,963 | +1.33(+2.35%) |
Jun 29, 2007 | 56.42 | 56.93 | 55.96 | 56.67 | 2,388,700 | +0.37(+0.66%) |
Jun 28, 2007 | 56.90 | 57.27 | 56.30 | 56.30 | 3,201,515 | -0.27(-0.49%) |
Jun 27, 2007 | 55.38 | 56.58 | 55.09 | 56.58 | 3,629,868 | +0.64(+1.15%) |
Jun 26, 2007 | 56.57 | 57.14 | 55.93 | 55.93 | 4,341,112 | -0.62(-1.10%) |
Jun 25, 2007 | 55.49 | 56.94 | 55.43 | 56.55 | 4,620,896 | +1.03(+1.85%) |
Jun 22, 2007 | 56.76 | 56.96 | 55.53 | 55.53 | 5,544,280 | -1.63(-2.85%) |
Jun 21, 2007 | 56.21 | 57.49 | 55.91 | 57.16 | 3,541,621 | +0.94(+1.68%) |
Jun 20, 2007 | 57.91 | 58.02 | 56.21 | 56.21 | 5,253,016 | -1.41(-2.45%) |
Jun 19, 2007 | 58.16 | 58.36 | 57.50 | 57.62 | 4,027,419 | -0.81(-1.39%) |
Jun 18, 2007 | 59.38 | 59.55 | 58.33 | 58.43 | 1,879,879 | -0.87(-1.47%) |
Jun 15, 2007 | 58.81 | 59.55 | 58.77 | 59.30 | 2,771,893 | +1.05(+1.79%) |
Jun 14, 2007 | 57.91 | 58.53 | 57.65 | 58.26 | 2,286,769 | +0.32(+0.56%) |
Jun 13, 2007 | 57.53 | 58.23 | 57.16 | 57.94 | 2,527,721 | +0.90(+1.57%) |
Jun 12, 2007 | 57.28 | 57.63 | 56.87 | 57.04 | 4,373,883 | -0.50(-0.87%) |
Jun 11, 2007 | 56.22 | 57.98 | 56.11 | 57.54 | 3,813,177 | +1.16(+2.06%) |
Jun 08, 2007 | 55.07 | 56.84 | 54.90 | 56.38 | 3,976,639 | +1.31(+2.39%) |
Jun 07, 2007 | 57.50 | 57.44 | 54.91 | 55.07 | 5,526,877 | -2.36(-4.11%) |
Jun 06, 2007 | 58.08 | 58.05 | 57.11 | 57.43 | 2,867,630 | -0.64(-1.11%) |
Jun 05, 2007 | 58.98 | 59.16 | 58.06 | 58.07 | 3,046,942 | -0.91(-1.54%) |
Jun 04, 2007 | 59.18 | 59.19 | 58.23 | 58.98 | 2,030,135 | -0.29(-0.49%) |
Jun 01, 2007 | 59.29 | 59.95 | 58.86 | 59.27 | 2,239,543 | -0.33(-0.56%) |
May 31, 2007 | 59.49 | 59.91 | 59.24 | 59.60 | 3,049,405 | +0.11(+0.18%) |
May 30, 2007 | 58.80 | 59.72 | 58.57 | 59.49 | 2,602,994 | +0.43(+0.73%) |
May 29, 2007 | 58.79 | 59.72 | 58.79 | 59.06 | 2,130,507 | +0.51(+0.87%) |
May 25, 2007 | 58.57 | 59.15 | 57.92 | 58.55 | 2,416,198 | -0.02(-0.03%) |
May 24, 2007 | 60.40 | 60.43 | 58.53 | 58.57 | 3,610,898 | -1.83(-3.03%) |
May 23, 2007 | 61.24 | 61.77 | 60.33 | 60.40 | 2,232,716 | -0.84(-1.38%) |
May 22, 2007 | 62.13 | 62.21 | 61.18 | 61.24 | 2,573,942 | -0.85(-1.37%) |
May 21, 2007 | 62.50 | 62.56 | 61.90 | 62.09 | 2,747,486 | -0.34(-0.55%) |
May 18, 2007 | 62.78 | 62.85 | 62.17 | 62.44 | 2,474,681 | -0.22(-0.35%) |
May 17, 2007 | 62.82 | 63.07 | 62.54 | 62.66 | 1,325,614 | -0.44(-0.69%) |
May 16, 2007 | 63.08 | 63.29 | 62.69 | 63.10 | 1,882,152 | +0.23(+0.37%) |
May 15, 2007 | 62.72 | 63.60 | 62.61 | 62.86 | 1,747,090 | +0.29(+0.46%) |
May 14, 2007 | 62.49 | 62.91 | 62.29 | 62.57 | 1,230,332 | +0.08(+0.14%) |
May 11, 2007 | 62.34 | 62.61 | 62.03 | 62.49 | 2,137,798 | +0.31(+0.49%) |
May 10, 2007 | 62.29 | 62.66 | 62.18 | 62.18 | 2,400,233 | -0.37(-0.60%) |
May 09, 2007 | 62.25 | 62.57 | 62.00 | 62.56 | 1,874,196 | +0.23(+0.37%) |
May 08, 2007 | 62.27 | 62.49 | 61.77 | 62.32 | 2,189,404 | -0.34(-0.54%) |
May 07, 2007 | 62.04 | 62.87 | 61.92 | 62.66 | 1,843,878 | +0.75(+1.22%) |
May 04, 2007 | 61.47 | 62.02 | 61.50 | 61.91 | 1,690,811 | +0.44(+0.71%) |
May 03, 2007 | 61.40 | 61.72 | 61.04 | 61.47 | 2,329,959 | +0.21(+0.34%) |
May 02, 2007 | 60.84 | 61.41 | 60.75 | 61.26 | 1,309,886 | +0.45(+0.74%) |