Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 59.30 | 59.86 | 56.21 | 56.35 | 11,046,323 | -2.17(-3.71%) |
Jul 30, 2007 | 58.15 | 59.19 | 57.42 | 58.52 | 5,417,766 | +0.37(+0.64%) |
Jul 27, 2007 | 58.10 | 59.58 | 58.02 | 58.15 | 5,624,156 | -0.64(-1.10%) |
Jul 26, 2007 | 58.82 | 59.15 | 57.50 | 58.79 | 7,895,596 | -1.03(-1.72%) |
Jul 25, 2007 | 60.60 | 61.04 | 58.83 | 59.82 | 6,418,181 | -0.19(-0.32%) |
Jul 24, 2007 | 60.94 | 61.09 | 59.79 | 60.01 | 6,027,424 | -2.14(-3.45%) |
Jul 23, 2007 | 62.15 | 62.61 | 61.84 | 62.15 | 3,380,946 | +0.31(+0.50%) |
Jul 20, 2007 | 61.71 | 62.75 | 60.93 | 61.84 | 9,733,648 | +1.71(+2.85%) |
Jul 19, 2007 | 62.18 | 62.18 | 59.48 | 60.13 | 8,317,020 | -0.69(-1.14%) |
Jul 18, 2007 | 60.52 | 61.06 | 59.98 | 60.82 | 6,174,835 | -0.01(-0.01%) |
Jul 17, 2007 | 60.69 | 61.54 | 60.37 | 60.83 | 4,026,506 | +0.15(+0.25%) |
Jul 16, 2007 | 59.77 | 61.42 | 59.77 | 60.68 | 3,959,018 | +0.68(+1.13%) |
Jul 13, 2007 | 60.09 | 60.46 | 59.75 | 60.00 | 3,311,000 | -0.29(-0.48%) |
Jul 12, 2007 | 59.87 | 60.68 | 59.43 | 60.29 | 5,433,653 | +0.86(+1.45%) |
Jul 11, 2007 | 60.72 | 60.83 | 59.01 | 59.43 | 10,334,476 | -0.84(-1.39%) |
Jul 10, 2007 | 62.11 | 62.25 | 60.07 | 60.27 | 6,992,960 | -2.52(-4.02%) |
Jul 09, 2007 | 62.34 | 63.09 | 62.24 | 62.79 | 2,616,809 | +0.19(+0.31%) |
Jul 06, 2007 | 62.14 | 62.83 | 61.99 | 62.60 | 2,437,626 | +0.46(+0.74%) |
Jul 05, 2007 | 62.49 | 62.65 | 61.95 | 62.14 | 2,833,928 | -0.72(-1.15%) |
Jul 03, 2007 | 62.77 | 63.26 | 62.77 | 62.86 | 1,366,795 | +0.15(+0.24%) |
Jul 02, 2007 | 63.12 | 63.12 | 62.14 | 62.71 | 2,613,035 | +0.25(+0.40%) |
Jun 29, 2007 | 63.44 | 64.42 | 62.07 | 62.46 | 4,934,593 | -0.98(-1.54%) |
Jun 28, 2007 | 64.30 | 64.48 | 63.16 | 63.44 | 5,250,421 | +0.69(+1.10%) |
Jun 27, 2007 | 62.67 | 62.80 | 61.63 | 62.75 | 5,228,081 | -0.01(-0.01%) |
Jun 26, 2007 | 63.39 | 63.43 | 62.14 | 62.76 | 6,385,411 | -0.47(-0.74%) |
Jun 25, 2007 | 64.05 | 64.21 | 63.15 | 63.23 | 3,832,978 | -0.50(-0.79%) |
Jun 22, 2007 | 64.20 | 64.64 | 63.57 | 63.73 | 4,515,927 | -0.69(-1.08%) |
Jun 21, 2007 | 64.08 | 64.84 | 63.38 | 64.42 | 3,796,235 | +0.34(+0.53%) |
Jun 20, 2007 | 64.50 | 65.38 | 64.07 | 64.08 | 3,805,277 | -0.93(-1.43%) |
Jun 19, 2007 | 65.18 | 65.50 | 64.59 | 65.01 | 3,240,049 | -0.17(-0.26%) |
Jun 18, 2007 | 64.42 | 65.34 | 64.22 | 65.18 | 3,634,114 | +0.88(+1.36%) |
Jun 15, 2007 | 64.41 | 65.00 | 64.28 | 64.30 | 5,067,340 | +0.26(+0.41%) |
Jun 14, 2007 | 64.14 | 64.60 | 63.95 | 64.04 | 3,238,542 | -0.18(-0.27%) |
Jun 13, 2007 | 63.55 | 64.21 | 63.04 | 64.21 | 3,362,111 | +0.75(+1.18%) |
Jun 12, 2007 | 63.48 | 64.07 | 63.38 | 63.47 | 4,258,992 | -0.69(-1.08%) |
Jun 11, 2007 | 63.71 | 64.37 | 63.39 | 64.16 | 3,610,612 | +0.46(+0.73%) |
Jun 08, 2007 | 63.35 | 63.70 | 62.88 | 63.70 | 3,760,803 | +0.32(+0.50%) |
Jun 07, 2007 | 63.30 | 63.81 | 63.14 | 63.38 | 6,347,987 | -0.02(-0.03%) |
Jun 06, 2007 | 63.26 | 63.66 | 62.95 | 63.39 | 4,695,769 | -0.22(-0.34%) |
Jun 05, 2007 | 63.31 | 63.86 | 63.00 | 63.61 | 3,395,633 | -0.02(-0.03%) |
Jun 04, 2007 | 63.63 | 64.02 | 63.51 | 63.63 | 2,666,124 | -0.20(-0.31%) |
Jun 01, 2007 | 63.62 | 64.08 | 63.42 | 63.82 | 4,248,318 | +0.29(+0.46%) |
May 31, 2007 | 63.71 | 64.09 | 63.19 | 63.53 | 3,712,223 | -0.18(-0.28%) |
May 30, 2007 | 63.52 | 63.77 | 62.38 | 63.71 | 2,925,682 | +0.18(+0.29%) |
May 29, 2007 | 62.74 | 63.67 | 62.53 | 63.52 | 3,150,260 | +0.79(+1.26%) |
May 25, 2007 | 62.59 | 62.81 | 62.04 | 62.73 | 2,236,049 | +0.18(+0.28%) |
May 24, 2007 | 63.82 | 63.90 | 62.47 | 62.56 | 4,187,406 | -0.96(-1.52%) |
May 23, 2007 | 62.64 | 63.82 | 62.64 | 63.52 | 5,474,267 | +0.92(+1.46%) |
May 22, 2007 | 62.37 | 62.89 | 61.75 | 62.61 | 2,426,943 | +0.56(+0.90%) |
May 21, 2007 | 61.48 | 62.20 | 61.36 | 62.05 | 2,701,994 | +0.38(+0.62%) |
May 18, 2007 | 61.21 | 61.79 | 61.21 | 61.67 | 3,095,508 | +0.45(+0.73%) |
May 17, 2007 | 61.30 | 61.54 | 61.09 | 61.22 | 3,811,807 | -0.08(-0.13%) |
May 16, 2007 | 61.69 | 61.69 | 61.09 | 61.30 | 3,619,923 | +0.15(+0.25%) |
May 15, 2007 | 61.38 | 61.97 | 61.03 | 61.15 | 4,070,624 | -0.23(-0.38%) |
May 14, 2007 | 61.48 | 61.56 | 60.78 | 61.38 | 3,482,151 | -0.10(-0.16%) |
May 11, 2007 | 61.12 | 61.56 | 60.88 | 61.48 | 3,661,992 | +0.84(+1.38%) |
May 10, 2007 | 60.28 | 61.52 | 59.60 | 60.64 | 6,505,182 | +0.67(+1.12%) |
May 09, 2007 | 59.88 | 60.38 | 59.63 | 59.97 | 2,444,007 | -0.06(-0.11%) |
May 08, 2007 | 59.33 | 60.16 | 59.14 | 60.03 | 3,044,574 | +0.06(+0.11%) |
May 07, 2007 | 59.33 | 59.99 | 59.19 | 59.97 | 3,717,142 | +0.70(+1.18%) |
May 04, 2007 | 59.64 | 59.71 | 59.03 | 59.27 | 3,136,798 | -0.06(-0.09%) |
May 03, 2007 | 59.05 | 59.52 | 58.87 | 59.33 | 2,600,101 | +0.28(+0.47%) |
May 02, 2007 | 58.88 | 59.22 | 58.57 | 59.05 | 4,384,319 | +0.33(+0.56%) |