Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 59.54 | 60.10 | 56.44 | 56.58 | 11,001,217 | -2.18(-3.71%) |
Jul 30, 2007 | 58.39 | 59.43 | 57.66 | 58.76 | 5,395,643 | +0.38(+0.64%) |
Jul 27, 2007 | 58.34 | 59.82 | 58.26 | 58.39 | 5,601,191 | -0.65(-1.10%) |
Jul 26, 2007 | 59.06 | 59.39 | 57.74 | 59.03 | 7,863,356 | -1.03(-1.72%) |
Jul 25, 2007 | 60.85 | 61.29 | 59.07 | 60.06 | 6,391,974 | -0.19(-0.32%) |
Jul 24, 2007 | 61.19 | 61.34 | 60.03 | 60.26 | 6,002,812 | -2.15(-3.45%) |
Jul 23, 2007 | 62.41 | 62.87 | 62.10 | 62.41 | 3,367,141 | +0.31(+0.50%) |
Jul 20, 2007 | 61.96 | 63.01 | 61.18 | 62.10 | 9,693,902 | +1.72(+2.85%) |
Jul 19, 2007 | 62.43 | 62.43 | 59.72 | 60.38 | 8,283,059 | -0.70(-1.14%) |
Jul 18, 2007 | 60.77 | 61.31 | 60.22 | 61.07 | 6,149,621 | -0.01(-0.01%) |
Jul 17, 2007 | 60.94 | 61.79 | 60.62 | 61.08 | 4,010,064 | +0.15(+0.25%) |
Jul 16, 2007 | 60.02 | 61.67 | 60.02 | 60.93 | 3,942,852 | +0.68(+1.13%) |
Jul 13, 2007 | 60.34 | 60.70 | 59.99 | 60.25 | 3,297,480 | -0.29(-0.48%) |
Jul 12, 2007 | 60.11 | 60.93 | 59.67 | 60.54 | 5,411,465 | +0.86(+1.45%) |
Jul 11, 2007 | 60.97 | 61.08 | 59.26 | 59.67 | 10,292,277 | -0.84(-1.39%) |
Jul 10, 2007 | 62.37 | 62.50 | 60.31 | 60.51 | 6,964,405 | -2.53(-4.02%) |
Jul 09, 2007 | 62.59 | 63.35 | 62.50 | 63.05 | 2,606,124 | +0.19(+0.31%) |
Jul 06, 2007 | 62.39 | 63.09 | 62.24 | 62.85 | 2,427,673 | +0.46(+0.74%) |
Jul 05, 2007 | 62.74 | 62.91 | 62.21 | 62.39 | 2,822,356 | -0.73(-1.15%) |
Jul 03, 2007 | 63.03 | 63.52 | 63.03 | 63.12 | 1,361,214 | +0.15(+0.24%) |
Jul 02, 2007 | 63.37 | 63.37 | 62.39 | 62.97 | 2,602,366 | +0.25(+0.40%) |
Jun 29, 2007 | 63.70 | 64.69 | 62.33 | 62.72 | 4,914,443 | -0.98(-1.54%) |
Jun 28, 2007 | 64.57 | 64.74 | 63.42 | 63.70 | 5,228,982 | +0.70(+1.10%) |
Jun 27, 2007 | 62.93 | 63.05 | 61.89 | 63.01 | 5,206,733 | -0.01(-0.01%) |
Jun 26, 2007 | 63.65 | 63.69 | 62.39 | 63.01 | 6,359,338 | -0.47(-0.74%) |
Jun 25, 2007 | 64.31 | 64.47 | 63.41 | 63.49 | 3,817,327 | -0.50(-0.79%) |
Jun 22, 2007 | 64.46 | 64.91 | 63.83 | 63.99 | 4,497,487 | -0.70(-1.08%) |
Jun 21, 2007 | 64.34 | 65.10 | 63.64 | 64.69 | 3,780,734 | +0.34(+0.53%) |
Jun 20, 2007 | 64.77 | 65.65 | 64.33 | 64.34 | 3,789,739 | -0.94(-1.43%) |
Jun 19, 2007 | 65.45 | 65.77 | 64.85 | 65.28 | 3,226,818 | -0.17(-0.26%) |
Jun 18, 2007 | 64.69 | 65.61 | 64.49 | 65.45 | 3,619,274 | +0.88(+1.36%) |
Jun 15, 2007 | 64.68 | 65.27 | 64.54 | 64.57 | 5,046,649 | +0.26(+0.41%) |
Jun 14, 2007 | 64.41 | 64.86 | 64.21 | 64.30 | 3,225,318 | -0.18(-0.27%) |
Jun 13, 2007 | 63.81 | 64.48 | 63.30 | 64.48 | 3,348,382 | +0.75(+1.18%) |
Jun 12, 2007 | 63.74 | 64.33 | 63.64 | 63.73 | 4,241,601 | -0.70(-1.08%) |
Jun 11, 2007 | 63.97 | 64.64 | 63.65 | 64.42 | 3,595,868 | +0.46(+0.73%) |
Jun 08, 2007 | 63.61 | 63.96 | 63.14 | 63.96 | 3,745,447 | +0.32(+0.50%) |
Jun 07, 2007 | 63.56 | 64.07 | 63.40 | 63.64 | 6,322,066 | -0.02(-0.03%) |
Jun 06, 2007 | 63.52 | 63.92 | 63.21 | 63.65 | 4,676,594 | -0.22(-0.34%) |
Jun 05, 2007 | 63.57 | 64.13 | 63.25 | 63.87 | 3,381,767 | -0.02(-0.03%) |
Jun 04, 2007 | 63.89 | 64.29 | 63.77 | 63.89 | 2,655,237 | -0.20(-0.31%) |
Jun 01, 2007 | 63.88 | 64.34 | 63.68 | 64.09 | 4,230,970 | +0.30(+0.46%) |
May 31, 2007 | 63.97 | 64.35 | 63.45 | 63.79 | 3,697,065 | -0.18(-0.27%) |
May 30, 2007 | 63.78 | 64.03 | 62.64 | 63.97 | 2,913,735 | +0.18(+0.29%) |
May 29, 2007 | 63.00 | 63.93 | 62.79 | 63.78 | 3,137,396 | +0.79(+1.26%) |
May 25, 2007 | 62.85 | 63.07 | 62.30 | 62.99 | 2,226,918 | +0.18(+0.28%) |
May 24, 2007 | 64.09 | 64.17 | 62.73 | 62.81 | 4,170,307 | -0.97(-1.52%) |
May 23, 2007 | 62.90 | 64.09 | 62.90 | 63.78 | 5,451,914 | +0.92(+1.46%) |
May 22, 2007 | 62.62 | 63.15 | 62.01 | 62.86 | 2,417,033 | +0.56(+0.90%) |
May 21, 2007 | 61.74 | 62.46 | 61.62 | 62.30 | 2,690,961 | +0.38(+0.62%) |
May 18, 2007 | 61.46 | 62.05 | 61.46 | 61.92 | 3,082,868 | +0.45(+0.73%) |
May 17, 2007 | 61.55 | 61.79 | 61.34 | 61.47 | 3,796,242 | -0.08(-0.13%) |
May 16, 2007 | 61.94 | 61.94 | 61.34 | 61.55 | 3,605,142 | +0.15(+0.25%) |
May 15, 2007 | 61.63 | 62.22 | 61.28 | 61.40 | 4,054,002 | -0.23(-0.38%) |
May 14, 2007 | 61.73 | 61.81 | 61.03 | 61.63 | 3,467,932 | -0.10(-0.16%) |
May 11, 2007 | 61.37 | 61.81 | 61.13 | 61.73 | 3,647,039 | +0.84(+1.38%) |
May 10, 2007 | 60.53 | 61.77 | 59.84 | 60.89 | 6,478,619 | +0.67(+1.12%) |
May 09, 2007 | 60.13 | 60.62 | 59.87 | 60.22 | 2,434,027 | -0.06(-0.11%) |
May 08, 2007 | 59.57 | 60.41 | 59.38 | 60.28 | 3,032,142 | +0.06(+0.11%) |
May 07, 2007 | 59.57 | 60.23 | 59.43 | 60.22 | 3,701,964 | +0.70(+1.18%) |
May 04, 2007 | 59.89 | 59.95 | 59.27 | 59.51 | 3,123,989 | -0.06(-0.09%) |
May 03, 2007 | 59.29 | 59.76 | 59.11 | 59.57 | 2,589,484 | +0.28(+0.47%) |
May 02, 2007 | 59.12 | 59.46 | 58.81 | 59.29 | 4,366,417 | +0.33(+0.56%) |