Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 63.00 | 63.13 | 61.00 | 61.02 | 2,215,141 | -1.53(-2.45%) |
Jul 30, 2007 | 62.01 | 62.92 | 61.32 | 62.55 | 1,993,875 | +1.90(+3.13%) |
Jul 27, 2007 | 61.65 | 61.80 | 59.77 | 60.65 | 1,886,900 | -0.70(-1.14%) |
Jul 26, 2007 | 62.50 | 62.77 | 59.92 | 61.35 | 3,913,819 | -3.50(-5.40%) |
Jul 25, 2007 | 65.54 | 65.70 | 64.16 | 64.85 | 1,912,775 | -0.31(-0.48%) |
Jul 24, 2007 | 65.79 | 66.59 | 64.87 | 65.16 | 2,085,647 | -1.81(-2.70%) |
Jul 23, 2007 | 66.83 | 67.22 | 66.33 | 66.97 | 1,628,340 | +1.32(+2.01%) |
Jul 20, 2007 | 66.04 | 66.06 | 65.10 | 65.65 | 1,867,819 | -0.36(-0.55%) |
Jul 19, 2007 | 66.53 | 66.58 | 65.58 | 66.01 | 2,278,346 | +0.58(+0.89%) |
Jul 18, 2007 | 65.79 | 66.07 | 65.03 | 65.43 | 1,859,900 | -0.76(-1.15%) |
Jul 17, 2007 | 65.97 | 66.90 | 65.89 | 66.19 | 1,238,300 | -0.26(-0.39%) |
Jul 16, 2007 | 66.27 | 66.76 | 66.02 | 66.45 | 1,147,800 | -0.74(-1.10%) |
Jul 13, 2007 | 67.42 | 67.57 | 66.76 | 67.19 | 1,398,300 | -0.70(-1.03%) |
Jul 12, 2007 | 66.95 | 67.89 | 66.89 | 67.89 | 2,021,100 | +1.48(+2.23%) |
Jul 11, 2007 | 65.59 | 66.75 | 65.47 | 66.41 | 1,644,300 | +1.73(+2.67%) |
Jul 10, 2007 | 64.81 | 65.71 | 64.36 | 64.68 | 2,074,800 | -2.02(-3.03%) |
Jul 09, 2007 | 66.50 | 67.20 | 66.37 | 66.70 | 2,432,200 | +1.88(+2.90%) |
Jul 06, 2007 | 64.74 | 65.11 | 64.47 | 64.82 | 1,005,600 | +0.10(+0.15%) |
Jul 05, 2007 | 64.87 | 64.98 | 63.97 | 64.72 | 1,138,500 | +0.58(+0.90%) |
Jul 03, 2007 | 63.47 | 64.47 | 63.89 | 64.14 | 1,191,479 | -0.69(-1.06%) |
Jul 02, 2007 | 63.54 | 65.00 | 63.63 | 64.83 | 1,474,300 | +2.43(+3.89%) |
Jun 29, 2007 | 62.44 | 63.00 | 62.03 | 62.40 | 1,576,700 | -0.25(-0.40%) |
Jun 28, 2007 | 62.56 | 62.88 | 62.30 | 62.65 | 1,785,400 | +0.73(+1.18%) |
Jun 27, 2007 | 61.64 | 61.92 | 61.09 | 61.92 | 4,589,852 | +0.19(+0.31%) |
Jun 26, 2007 | 62.98 | 63.15 | 61.34 | 61.73 | 3,808,733 | -2.47(-3.85%) |
Jun 25, 2007 | 64.76 | 65.32 | 64.13 | 64.20 | 1,966,400 | -0.21(-0.33%) |
Jun 22, 2007 | 65.17 | 65.23 | 64.05 | 64.41 | 1,836,575 | -1.90(-2.87%) |
Jun 21, 2007 | 65.48 | 66.50 | 64.96 | 66.31 | 2,430,950 | +0.70(+1.07%) |
Jun 20, 2007 | 66.87 | 66.90 | 65.59 | 65.61 | 2,289,300 | -0.34(-0.52%) |
Jun 19, 2007 | 65.12 | 66.09 | 64.98 | 65.95 | 1,534,400 | +0.95(+1.46%) |
Jun 18, 2007 | 65.04 | 65.26 | 64.59 | 65.00 | 1,529,400 | +0.73(+1.14%) |
Jun 15, 2007 | 64.58 | 64.74 | 63.71 | 64.27 | 1,774,300 | -0.27(-0.42%) |
Jun 14, 2007 | 63.97 | 64.90 | 63.90 | 64.54 | 2,444,200 | +1.35(+2.14%) |
Jun 13, 2007 | 62.26 | 63.43 | 62.26 | 63.19 | 3,730,100 | +2.43(+4.00%) |
Jun 12, 2007 | 61.84 | 62.22 | 60.70 | 60.76 | 2,450,900 | -1.24(-2.00%) |
Jun 11, 2007 | 61.72 | 62.89 | 61.45 | 62.00 | 3,089,700 | +0.30(+0.49%) |
Jun 08, 2007 | 60.41 | 62.15 | 60.36 | 61.70 | 2,412,740 | +1.30(+2.15%) |
Jun 07, 2007 | 61.86 | 62.22 | 60.13 | 60.40 | 1,936,500 | -1.74(-2.80%) |
Jun 06, 2007 | 62.73 | 62.81 | 61.69 | 62.14 | 2,100,400 | -1.22(-1.93%) |
Jun 05, 2007 | 63.54 | 63.83 | 63.02 | 63.36 | 1,689,900 | +0.13(+0.21%) |
Jun 04, 2007 | 62.72 | 63.36 | 62.56 | 63.23 | 2,640,004 | -0.14(-0.22%) |
Jun 01, 2007 | 60.85 | 63.55 | 60.86 | 63.37 | 5,720,900 | +3.38(+5.63%) |
May 31, 2007 | 59.67 | 60.12 | 59.35 | 59.99 | 2,797,786 | +1.33(+2.27%) |
May 30, 2007 | 57.45 | 58.66 | 57.51 | 58.66 | 2,252,360 | +0.06(+0.10%) |
May 29, 2007 | 58.80 | 59.05 | 57.85 | 58.60 | 2,763,470 | -0.09(-0.15%) |
May 25, 2007 | 58.08 | 58.87 | 57.70 | 58.69 | 1,889,220 | +1.27(+2.21%) |
May 24, 2007 | 58.70 | 59.17 | 57.09 | 57.42 | 4,206,550 | -1.15(-1.96%) |
May 23, 2007 | 59.30 | 59.76 | 58.36 | 58.57 | 3,085,600 | -0.04(-0.07%) |
May 22, 2007 | 59.05 | 59.35 | 58.61 | 58.61 | 2,234,900 | -0.51(-0.86%) |
May 21, 2007 | 59.18 | 59.80 | 58.72 | 59.12 | 3,702,948 | -0.17(-0.29%) |
May 18, 2007 | 59.19 | 59.53 | 59.00 | 59.29 | 3,581,650 | +1.64(+2.84%) |
May 17, 2007 | 57.80 | 58.10 | 56.92 | 57.65 | 2,886,400 | +0.31(+0.54%) |
May 16, 2007 | 57.29 | 57.84 | 56.50 | 57.34 | 3,806,889 | -0.74(-1.27%) |
May 15, 2007 | 57.03 | 58.34 | 56.94 | 58.08 | 2,879,400 | +1.35(+2.38%) |
May 14, 2007 | 56.30 | 57.19 | 56.45 | 56.73 | 2,673,753 | +0.41(+0.73%) |
May 11, 2007 | 55.87 | 56.63 | 55.59 | 56.32 | 1,426,596 | +1.31(+2.38%) |
May 10, 2007 | 56.12 | 56.42 | 54.90 | 55.01 | 1,983,950 | -2.34(-4.08%) |
May 09, 2007 | 56.41 | 57.47 | 56.46 | 57.35 | 2,236,138 | +0.95(+1.68%) |
May 08, 2007 | 56.30 | 56.52 | 55.77 | 56.40 | 2,325,000 | -1.08(-1.88%) |
May 07, 2007 | 57.91 | 57.99 | 57.41 | 57.48 | 1,788,909 | +1.01(+1.79%) |
May 04, 2007 | 55.24 | 57.04 | 55.25 | 56.47 | 3,277,300 | +1.96(+3.60%) |
May 03, 2007 | 54.74 | 54.83 | 53.90 | 54.51 | 2,092,900 | +0.19(+0.35%) |
May 02, 2007 | 53.48 | 54.36 | 53.40 | 54.32 | 2,332,700 | +1.37(+2.59%) |