Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 61.72 | 65.19 | 61.53 | 61.63 | 1,510,300 | -0.09(-0.15%) |
Jul 30, 2007 | 59.60 | 61.96 | 59.55 | 61.72 | 1,281,907 | +2.16(+3.63%) |
Jul 27, 2007 | 60.23 | 61.00 | 58.49 | 59.56 | 1,537,308 | -1.29(-2.12%) |
Jul 26, 2007 | 61.19 | 61.78 | 59.50 | 60.85 | 1,881,637 | -1.70(-2.72%) |
Jul 25, 2007 | 64.30 | 64.39 | 61.26 | 62.55 | 2,300,637 | -2.43(-3.74%) |
Jul 24, 2007 | 66.46 | 67.15 | 64.50 | 64.98 | 2,350,232 | -0.71(-1.08%) |
Jul 23, 2007 | 66.24 | 67.39 | 65.31 | 65.69 | 1,255,800 | -0.16(-0.24%) |
Jul 20, 2007 | 65.83 | 66.32 | 65.22 | 65.85 | 910,100 | -0.11(-0.17%) |
Jul 19, 2007 | 66.59 | 67.06 | 65.77 | 65.96 | 959,200 | -0.12(-0.18%) |
Jul 18, 2007 | 64.88 | 66.28 | 64.76 | 66.08 | 1,078,045 | +0.53(+0.81%) |
Jul 17, 2007 | 64.84 | 65.67 | 64.57 | 65.55 | 1,109,800 | +1.64(+2.57%) |
Jul 16, 2007 | 63.57 | 64.80 | 63.50 | 63.91 | 1,075,900 | -0.67(-1.04%) |
Jul 13, 2007 | 64.24 | 65.85 | 63.86 | 64.58 | 1,667,035 | +0.77(+1.21%) |
Jul 12, 2007 | 62.36 | 64.24 | 62.36 | 63.81 | 1,637,600 | +1.80(+2.90%) |
Jul 11, 2007 | 60.90 | 62.01 | 60.72 | 62.01 | 1,092,500 | +1.12(+1.84%) |
Jul 10, 2007 | 61.13 | 61.81 | 60.04 | 60.89 | 1,312,200 | -0.24(-0.39%) |
Jul 09, 2007 | 60.33 | 62.08 | 59.80 | 61.13 | 1,350,000 | +1.54(+2.58%) |
Jul 06, 2007 | 59.38 | 60.15 | 59.09 | 59.59 | 924,303 | +0.40(+0.68%) |
Jul 05, 2007 | 59.40 | 59.26 | 58.48 | 59.19 | 897,700 | -0.21(-0.35%) |
Jul 03, 2007 | 59.50 | 59.64 | 58.52 | 59.40 | 560,500 | +0.83(+1.42%) |
Jul 02, 2007 | 57.89 | 59.18 | 57.50 | 58.57 | 832,700 | +1.06(+1.84%) |
Jun 29, 2007 | 57.11 | 57.94 | 57.00 | 57.51 | 841,100 | +0.56(+0.98%) |
Jun 28, 2007 | 57.40 | 57.46 | 56.76 | 56.95 | 605,900 | -0.46(-0.80%) |
Jun 27, 2007 | 56.22 | 57.41 | 55.04 | 57.41 | 737,190 | +0.91(+1.61%) |
Jun 26, 2007 | 57.51 | 57.64 | 56.26 | 56.50 | 670,825 | -0.80(-1.40%) |
Jun 25, 2007 | 57.20 | 58.96 | 56.95 | 57.30 | 1,133,500 | +0.59(+1.04%) |
Jun 22, 2007 | 57.71 | 58.21 | 56.71 | 56.71 | 872,400 | -1.03(-1.78%) |
Jun 21, 2007 | 57.27 | 57.74 | 56.54 | 57.74 | 516,400 | +0.23(+0.40%) |
Jun 20, 2007 | 58.35 | 58.70 | 57.32 | 57.51 | 717,500 | -0.80(-1.37%) |
Jun 19, 2007 | 58.46 | 58.70 | 58.03 | 58.31 | 539,900 | -0.61(-1.04%) |
Jun 18, 2007 | 59.87 | 59.91 | 58.74 | 58.92 | 560,200 | -0.60(-1.01%) |
Jun 15, 2007 | 59.56 | 60.00 | 59.08 | 59.52 | 973,100 | +0.58(+0.98%) |
Jun 14, 2007 | 57.45 | 59.12 | 57.25 | 58.94 | 1,414,500 | +2.13(+3.75%) |
Jun 13, 2007 | 55.70 | 56.81 | 55.67 | 56.81 | 624,600 | +1.39(+2.51%) |
Jun 12, 2007 | 54.70 | 56.09 | 54.70 | 55.42 | 924,700 | -1.11(-1.96%) |
Jun 11, 2007 | 56.19 | 56.91 | 55.73 | 56.53 | 654,100 | +0.58(+1.04%) |
Jun 08, 2007 | 54.50 | 56.00 | 53.66 | 55.95 | 1,193,000 | +1.32(+2.42%) |
Jun 07, 2007 | 58.05 | 58.05 | 54.52 | 54.63 | 1,859,900 | -3.35(-5.78%) |
Jun 06, 2007 | 59.77 | 59.99 | 57.62 | 57.98 | 1,588,600 | -1.16(-1.96%) |
Jun 05, 2007 | 59.77 | 59.71 | 58.84 | 59.14 | 1,010,300 | -0.33(-0.55%) |
Jun 04, 2007 | 58.93 | 59.62 | 58.59 | 59.47 | 760,100 | +0.51(+0.86%) |
Jun 01, 2007 | 58.50 | 59.01 | 58.40 | 58.96 | 1,162,110 | +1.01(+1.74%) |
May 31, 2007 | 57.72 | 58.65 | 57.24 | 57.95 | 1,205,800 | +0.37(+0.64%) |
May 30, 2007 | 56.10 | 57.58 | 55.76 | 57.58 | 906,400 | +1.30(+2.31%) |
May 29, 2007 | 56.00 | 56.77 | 56.00 | 56.28 | 801,800 | +1.16(+2.10%) |
May 25, 2007 | 55.08 | 55.94 | 54.54 | 55.12 | 829,200 | +0.43(+0.79%) |
May 24, 2007 | 56.30 | 57.11 | 54.56 | 54.69 | 710,020 | -1.60(-2.84%) |
May 23, 2007 | 56.31 | 57.27 | 56.20 | 56.29 | 693,400 | +0.53(+0.95%) |
May 22, 2007 | 57.65 | 56.49 | 55.50 | 55.76 | 584,100 | +0.54(+0.98%) |
May 21, 2007 | 54.97 | 55.75 | 54.86 | 55.22 | 640,600 | +0.12(+0.22%) |
May 18, 2007 | 54.80 | 55.55 | 54.50 | 55.10 | 699,400 | +0.37(+0.68%) |
May 17, 2007 | 54.00 | 55.11 | 53.59 | 54.73 | 648,900 | +0.73(+1.35%) |
May 16, 2007 | 53.62 | 54.05 | 53.40 | 54.00 | 600,900 | +0.64(+1.20%) |
May 15, 2007 | 53.75 | 54.15 | 53.25 | 53.36 | 704,600 | -0.08(-0.15%) |
May 14, 2007 | 53.57 | 54.07 | 53.16 | 53.44 | 595,800 | -0.31(-0.58%) |
May 11, 2007 | 54.30 | 54.50 | 53.48 | 53.75 | 781,500 | -0.24(-0.44%) |
May 10, 2007 | 54.71 | 55.37 | 53.80 | 53.99 | 1,029,500 | -0.76(-1.39%) |
May 09, 2007 | 53.74 | 55.07 | 53.58 | 54.75 | 873,900 | +1.26(+2.36%) |
May 08, 2007 | 53.67 | 53.88 | 52.51 | 53.49 | 640,900 | +0.11(+0.21%) |
May 07, 2007 | 52.52 | 53.56 | 52.51 | 53.38 | 872,000 | +1.01(+1.93%) |
May 04, 2007 | 52.36 | 52.50 | 51.87 | 52.37 | 540,600 | +0.11(+0.21%) |
May 03, 2007 | 51.60 | 52.40 | 51.60 | 52.26 | 681,000 | +0.58(+1.12%) |
May 02, 2007 | 50.96 | 52.06 | 50.94 | 51.68 | 619,900 | +1.25(+2.48%) |