Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 62.90 | 62.90 | 61.51 | 61.63 | 2,718,698 | -0.50(-0.80%) |
Jul 30, 2007 | 60.81 | 62.27 | 60.00 | 62.13 | 3,171,093 | +1.83(+3.04%) |
Jul 27, 2007 | 61.76 | 62.40 | 60.30 | 60.30 | 5,085,481 | -1.33(-2.15%) |
Jul 26, 2007 | 61.05 | 62.86 | 60.36 | 61.63 | 5,657,874 | +0.16(+0.26%) |
Jul 25, 2007 | 62.63 | 62.96 | 60.02 | 61.47 | 4,641,255 | -0.63(-1.01%) |
Jul 24, 2007 | 62.03 | 63.36 | 61.88 | 62.09 | 4,209,497 | -0.57(-0.91%) |
Jul 23, 2007 | 62.65 | 63.15 | 62.55 | 62.66 | 2,944,889 | +0.12(+0.19%) |
Jul 20, 2007 | 62.89 | 63.04 | 61.33 | 62.54 | 4,420,528 | -0.42(-0.66%) |
Jul 19, 2007 | 61.82 | 63.11 | 61.79 | 62.96 | 2,395,170 | +1.21(+1.97%) |
Jul 18, 2007 | 60.64 | 62.27 | 60.64 | 61.75 | 2,864,582 | +0.73(+1.20%) |
Jul 17, 2007 | 61.30 | 61.91 | 60.93 | 61.01 | 2,159,220 | +0.06(+0.11%) |
Jul 16, 2007 | 61.05 | 61.84 | 60.80 | 60.95 | 1,781,508 | -0.32(-0.53%) |
Jul 13, 2007 | 61.05 | 61.47 | 60.52 | 61.27 | 1,330,014 | +0.32(+0.53%) |
Jul 12, 2007 | 60.19 | 60.95 | 59.53 | 60.95 | 2,052,807 | +1.42(+2.39%) |
Jul 11, 2007 | 58.55 | 59.61 | 58.55 | 59.53 | 2,142,314 | +1.12(+1.91%) |
Jul 10, 2007 | 58.88 | 58.98 | 58.34 | 58.41 | 1,829,465 | -0.79(-1.33%) |
Jul 09, 2007 | 59.21 | 59.48 | 58.84 | 59.20 | 1,192,725 | +0.18(+0.30%) |
Jul 06, 2007 | 58.93 | 59.12 | 58.56 | 59.02 | 1,259,504 | +0.18(+0.30%) |
Jul 05, 2007 | 58.58 | 59.12 | 58.58 | 58.84 | 1,511,292 | +0.02(+0.03%) |
Jul 03, 2007 | 59.04 | 59.13 | 58.67 | 58.83 | 919,058 | +0.18(+0.30%) |
Jul 02, 2007 | 58.09 | 59.20 | 58.08 | 58.65 | 1,903,132 | +0.74(+1.28%) |
Jun 29, 2007 | 58.29 | 58.78 | 57.64 | 57.91 | 2,853,393 | -0.13(-0.22%) |
Jun 28, 2007 | 59.34 | 59.34 | 57.93 | 58.04 | 2,080,902 | -0.04(-0.07%) |
Jun 27, 2007 | 57.68 | 58.20 | 57.14 | 58.08 | 2,725,882 | +0.03(+0.06%) |
Jun 26, 2007 | 58.83 | 59.36 | 58.05 | 58.05 | 3,261,642 | -0.41(-0.70%) |
Jun 25, 2007 | 59.00 | 59.33 | 58.30 | 58.46 | 2,198,930 | -0.59(-0.99%) |
Jun 22, 2007 | 59.18 | 59.74 | 58.96 | 59.04 | 2,212,551 | -0.32(-0.54%) |
Jun 21, 2007 | 58.67 | 59.67 | 58.22 | 59.37 | 2,416,925 | +0.69(+1.18%) |
Jun 20, 2007 | 58.71 | 59.38 | 58.59 | 58.67 | 2,653,744 | +0.11(+0.19%) |
Jun 19, 2007 | 58.12 | 58.71 | 57.94 | 58.56 | 1,771,110 | +0.44(+0.76%) |
Jun 18, 2007 | 57.93 | 58.42 | 57.89 | 58.12 | 2,095,944 | +0.23(+0.40%) |
Jun 15, 2007 | 57.39 | 58.19 | 57.34 | 57.89 | 2,610,855 | +0.81(+1.42%) |
Jun 14, 2007 | 57.07 | 57.63 | 56.94 | 57.07 | 1,928,244 | -0.01(-0.01%) |
Jun 13, 2007 | 55.51 | 57.08 | 55.39 | 57.08 | 2,808,267 | +1.77(+3.20%) |
Jun 12, 2007 | 55.38 | 56.03 | 55.26 | 55.31 | 1,983,315 | -0.50(-0.89%) |
Jun 11, 2007 | 55.41 | 56.05 | 55.38 | 55.81 | 1,516,762 | -0.06(-0.10%) |
Jun 08, 2007 | 54.79 | 55.91 | 54.76 | 55.87 | 2,875,148 | +0.78(+1.42%) |
Jun 07, 2007 | 55.66 | 56.05 | 55.09 | 55.09 | 2,936,562 | -0.62(-1.11%) |
Jun 06, 2007 | 55.83 | 56.01 | 55.58 | 55.71 | 2,931,910 | -0.35(-0.62%) |
Jun 05, 2007 | 55.54 | 56.19 | 55.06 | 56.05 | 2,837,665 | +0.27(+0.48%) |
Jun 04, 2007 | 55.26 | 55.83 | 55.22 | 55.79 | 1,481,059 | +0.31(+0.57%) |
Jun 01, 2007 | 54.86 | 55.50 | 54.84 | 55.47 | 1,821,955 | +0.70(+1.28%) |
May 31, 2007 | 55.06 | 55.44 | 54.69 | 54.77 | 2,055,418 | -0.08(-0.15%) |
May 30, 2007 | 54.06 | 54.93 | 53.79 | 54.85 | 1,999,973 | +0.32(+0.59%) |
May 29, 2007 | 55.07 | 55.24 | 54.40 | 54.53 | 2,108,808 | -0.84(-1.53%) |
May 25, 2007 | 54.88 | 55.46 | 54.51 | 55.38 | 1,293,804 | +0.49(+0.89%) |
May 24, 2007 | 55.91 | 56.06 | 54.72 | 54.88 | 2,917,619 | -0.78(-1.40%) |
May 23, 2007 | 55.80 | 56.23 | 55.53 | 55.67 | 1,646,491 | -0.14(-0.25%) |
May 22, 2007 | 55.54 | 56.04 | 55.30 | 55.80 | 1,620,441 | +0.36(+0.65%) |
May 21, 2007 | 55.43 | 55.66 | 55.18 | 55.44 | 2,239,571 | -0.23(-0.42%) |
May 18, 2007 | 55.30 | 55.91 | 55.22 | 55.67 | 3,017,861 | +0.71(+1.29%) |
May 17, 2007 | 54.31 | 55.20 | 54.10 | 54.97 | 2,844,194 | +0.51(+0.93%) |
May 16, 2007 | 53.69 | 54.52 | 53.59 | 54.46 | 2,596,559 | +0.76(+1.42%) |
May 15, 2007 | 53.17 | 53.85 | 53.03 | 53.69 | 1,937,940 | +0.72(+1.37%) |
May 14, 2007 | 53.26 | 53.61 | 52.52 | 52.97 | 2,021,492 | -0.29(-0.54%) |
May 11, 2007 | 53.36 | 53.79 | 53.05 | 53.26 | 1,438,071 | +0.06(+0.11%) |
May 10, 2007 | 53.65 | 53.81 | 53.20 | 53.20 | 2,427,113 | -0.81(-1.50%) |
May 09, 2007 | 53.48 | 54.02 | 53.25 | 54.02 | 1,873,496 | +0.76(+1.44%) |
May 08, 2007 | 53.24 | 53.41 | 52.96 | 53.25 | 1,434,466 | -0.17(-0.32%) |
May 07, 2007 | 53.71 | 53.90 | 53.27 | 53.42 | 1,012,586 | +0.10(+0.20%) |
May 04, 2007 | 53.41 | 53.45 | 52.98 | 53.32 | 1,574,753 | +0.18(+0.35%) |
May 03, 2007 | 53.29 | 53.68 | 52.91 | 53.13 | 2,038,759 | -0.16(-0.30%) |
May 02, 2007 | 51.80 | 53.53 | 51.80 | 53.29 | 2,548,929 | +0.83(+1.58%) |