Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 58.55 | 58.75 | 57.59 | 57.70 | 149,700 | -0.63(-1.08%) |
Jul 30, 2007 | 57.65 | 58.60 | 57.25 | 58.33 | 191,500 | +1.78(+3.15%) |
Jul 27, 2007 | 57.06 | 57.66 | 56.25 | 56.55 | 187,500 | -0.77(-1.34%) |
Jul 26, 2007 | 59.35 | 59.51 | 56.40 | 57.32 | 369,300 | -3.24(-5.35%) |
Jul 25, 2007 | 60.30 | 60.88 | 59.75 | 60.56 | 166,900 | +0.60(+1.00%) |
Jul 24, 2007 | 60.50 | 60.90 | 59.89 | 59.96 | 215,600 | -0.12(-0.20%) |
Jul 23, 2007 | 59.30 | 60.29 | 59.15 | 60.08 | 126,500 | +1.44(+2.46%) |
Jul 20, 2007 | 59.46 | 59.54 | 58.43 | 58.64 | 115,300 | -1.02(-1.71%) |
Jul 19, 2007 | 58.86 | 59.72 | 58.80 | 59.66 | 204,600 | +1.73(+2.99%) |
Jul 18, 2007 | 58.35 | 58.46 | 57.42 | 57.93 | 197,900 | -1.40(-2.36%) |
Jul 17, 2007 | 59.50 | 59.70 | 59.11 | 59.33 | 146,000 | -0.66(-1.10%) |
Jul 16, 2007 | 59.97 | 60.11 | 59.60 | 59.99 | 214,200 | -1.42(-2.31%) |
Jul 13, 2007 | 61.72 | 61.72 | 61.11 | 61.41 | 106,500 | -0.88(-1.41%) |
Jul 12, 2007 | 61.36 | 62.48 | 61.36 | 62.29 | 108,600 | +1.28(+2.10%) |
Jul 11, 2007 | 60.90 | 61.17 | 60.67 | 61.01 | 127,500 | -0.84(-1.36%) |
Jul 10, 2007 | 62.87 | 62.88 | 61.66 | 61.85 | 156,000 | -1.59(-2.51%) |
Jul 09, 2007 | 62.94 | 63.64 | 62.87 | 63.44 | 104,800 | +1.06(+1.70%) |
Jul 06, 2007 | 61.50 | 62.56 | 61.13 | 62.38 | 161,300 | +1.50(+2.46%) |
Jul 05, 2007 | 61.30 | 61.28 | 60.65 | 60.88 | 109,000 | -1.83(-2.92%) |
Jul 03, 2007 | 62.03 | 62.84 | 61.96 | 62.71 | 104,400 | +2.13(+3.52%) |
Jul 02, 2007 | 59.00 | 60.68 | 59.47 | 60.58 | 212,700 | +1.42(+2.40%) |
Jun 29, 2007 | 59.43 | 59.80 | 58.51 | 59.16 | 171,800 | -0.64(-1.07%) |
Jun 28, 2007 | 59.85 | 60.18 | 59.71 | 59.80 | 157,200 | -1.61(-2.62%) |
Jun 27, 2007 | 60.50 | 61.44 | 60.41 | 61.41 | 104,900 | +0.65(+1.07%) |
Jun 26, 2007 | 61.43 | 61.37 | 60.56 | 60.76 | 136,900 | -0.80(-1.30%) |
Jun 25, 2007 | 62.01 | 62.45 | 61.30 | 61.56 | 183,500 | +0.37(+0.60%) |
Jun 22, 2007 | 61.70 | 62.05 | 60.86 | 61.19 | 119,100 | -1.13(-1.81%) |
Jun 21, 2007 | 61.02 | 62.37 | 60.84 | 62.32 | 160,900 | +2.28(+3.80%) |
Jun 20, 2007 | 60.66 | 61.00 | 59.95 | 60.04 | 239,500 | -1.06(-1.73%) |
Jun 19, 2007 | 60.90 | 61.61 | 60.85 | 61.10 | 87,400 | -0.12(-0.20%) |
Jun 18, 2007 | 60.80 | 61.27 | 60.57 | 61.22 | 158,300 | +2.62(+4.47%) |
Jun 15, 2007 | 58.10 | 59.02 | 58.10 | 58.60 | 177,100 | +0.88(+1.52%) |
Jun 14, 2007 | 58.08 | 58.08 | 57.29 | 57.72 | 93,500 | +0.23(+0.40%) |
Jun 13, 2007 | 56.83 | 57.62 | 56.69 | 57.49 | 191,600 | -0.16(-0.28%) |
Jun 12, 2007 | 58.30 | 58.30 | 57.35 | 57.65 | 202,600 | -1.08(-1.84%) |
Jun 11, 2007 | 58.24 | 59.20 | 58.08 | 58.73 | 122,220 | +0.79(+1.36%) |
Jun 08, 2007 | 56.85 | 57.95 | 56.85 | 57.94 | 97,424 | +1.27(+2.24%) |
Jun 07, 2007 | 58.01 | 58.25 | 56.44 | 56.67 | 359,700 | -1.04(-1.80%) |
Jun 06, 2007 | 58.00 | 58.50 | 57.21 | 57.71 | 459,500 | +2.82(+5.14%) |
Jun 05, 2007 | 54.76 | 55.00 | 54.39 | 54.89 | 121,900 | +0.43(+0.79%) |
Jun 04, 2007 | 54.20 | 54.71 | 53.91 | 54.46 | 172,900 | +0.03(+0.06%) |
Jun 01, 2007 | 54.15 | 54.61 | 54.01 | 54.43 | 117,500 | +0.63(+1.17%) |
May 31, 2007 | 53.44 | 54.34 | 53.38 | 53.80 | 175,700 | +1.66(+3.18%) |
May 30, 2007 | 52.51 | 52.15 | 51.09 | 52.14 | 156,548 | -0.62(-1.18%) |
May 29, 2007 | 53.24 | 53.88 | 52.58 | 52.76 | 114,800 | -0.59(-1.11%) |
May 25, 2007 | 53.15 | 53.45 | 52.86 | 53.35 | 99,424 | +0.60(+1.14%) |
May 24, 2007 | 54.26 | 54.48 | 52.28 | 52.75 | 247,348 | -1.38(-2.55%) |
May 23, 2007 | 54.69 | 55.00 | 54.07 | 54.13 | 117,048 | +0.49(+0.91%) |
May 22, 2007 | 53.99 | 53.99 | 53.34 | 53.64 | 77,900 | -0.73(-1.34%) |
May 21, 2007 | 54.24 | 54.60 | 54.13 | 54.37 | 139,200 | +0.35(+0.65%) |
May 18, 2007 | 54.20 | 54.62 | 53.75 | 54.02 | 110,100 | -0.92(-1.67%) |
May 17, 2007 | 54.80 | 55.16 | 54.46 | 54.94 | 95,600 | -1.54(-2.73%) |
May 16, 2007 | 55.80 | 56.75 | 55.65 | 56.48 | 163,600 | +0.93(+1.67%) |
May 15, 2007 | 55.99 | 56.55 | 55.31 | 55.55 | 141,624 | -0.88(-1.56%) |
May 14, 2007 | 56.50 | 57.10 | 56.14 | 56.43 | 200,700 | +0.74(+1.33%) |
May 11, 2007 | 53.50 | 56.34 | 54.00 | 55.69 | 464,748 | +2.78(+5.25%) |
May 10, 2007 | 53.62 | 54.25 | 52.63 | 52.91 | 339,300 | +2.29(+4.52%) |
May 09, 2007 | 50.30 | 50.72 | 50.17 | 50.62 | 57,700 | +0.53(+1.06%) |
May 08, 2007 | 50.01 | 50.42 | 49.62 | 50.09 | 113,900 | -0.83(-1.63%) |
May 07, 2007 | 51.01 | 51.18 | 50.78 | 50.92 | 120,200 | +1.08(+2.17%) |
May 04, 2007 | 49.77 | 49.97 | 49.57 | 49.84 | 72,724 | +0.75(+1.53%) |
May 03, 2007 | 48.89 | 49.15 | 48.70 | 49.09 | 40,400 | +0.45(+0.93%) |
May 02, 2007 | 47.91 | 48.70 | 47.91 | 48.64 | 69,100 | +1.54(+3.27%) |