Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 58.75 | 59.00 | 57.26 | 57.39 | 1,788,919 | -0.97(-1.66%) |
Jul 30, 2007 | 57.71 | 58.60 | 57.04 | 58.36 | 1,686,400 | +2.12(+3.77%) |
Jul 27, 2007 | 57.00 | 57.20 | 55.96 | 56.24 | 2,416,840 | -0.44(-0.78%) |
Jul 26, 2007 | 58.21 | 58.98 | 55.08 | 56.68 | 3,566,750 | -2.84(-4.77%) |
Jul 25, 2007 | 60.00 | 60.00 | 58.82 | 59.52 | 2,295,580 | +1.25(+2.15%) |
Jul 24, 2007 | 59.40 | 59.69 | 58.12 | 58.27 | 1,944,890 | -1.96(-3.25%) |
Jul 23, 2007 | 59.84 | 60.36 | 59.65 | 60.23 | 1,491,833 | +1.42(+2.41%) |
Jul 20, 2007 | 59.33 | 59.33 | 58.35 | 58.81 | 1,586,621 | +0.39(+0.67%) |
Jul 19, 2007 | 58.36 | 58.46 | 57.94 | 58.42 | 1,463,952 | +1.12(+1.95%) |
Jul 18, 2007 | 57.39 | 57.87 | 56.60 | 57.30 | 1,293,710 | -1.19(-2.03%) |
Jul 17, 2007 | 58.50 | 58.80 | 58.04 | 58.49 | 775,500 | +0.40(+0.69%) |
Jul 16, 2007 | 58.60 | 58.80 | 57.78 | 58.09 | 1,158,400 | -0.60(-1.02%) |
Jul 13, 2007 | 58.50 | 58.84 | 58.32 | 58.69 | 1,231,600 | +0.91(+1.57%) |
Jul 12, 2007 | 57.00 | 57.89 | 56.87 | 57.78 | 1,841,801 | +2.53(+4.58%) |
Jul 11, 2007 | 54.58 | 55.27 | 54.28 | 55.25 | 2,232,500 | +1.06(+1.96%) |
Jul 10, 2007 | 55.18 | 55.34 | 54.09 | 54.19 | 1,956,822 | -1.91(-3.40%) |
Jul 09, 2007 | 56.00 | 56.35 | 55.68 | 56.10 | 1,361,700 | -0.12(-0.21%) |
Jul 06, 2007 | 55.50 | 56.37 | 55.40 | 56.22 | 1,540,100 | +0.74(+1.33%) |
Jul 05, 2007 | 55.55 | 55.60 | 55.00 | 55.48 | 1,168,760 | -0.67(-1.19%) |
Jul 03, 2007 | 55.37 | 56.38 | 55.36 | 56.15 | 1,265,000 | +0.88(+1.59%) |
Jul 02, 2007 | 53.90 | 55.50 | 54.05 | 55.27 | 2,149,827 | +1.37(+2.54%) |
Jun 29, 2007 | 54.26 | 54.42 | 53.56 | 53.90 | 959,800 | -0.46(-0.85%) |
Jun 28, 2007 | 54.88 | 54.70 | 53.91 | 54.36 | 1,359,200 | +0.44(+0.82%) |
Jun 27, 2007 | 53.25 | 53.99 | 52.74 | 53.92 | 1,701,900 | +0.01(+0.02%) |
Jun 26, 2007 | 54.10 | 54.31 | 53.61 | 53.91 | 2,018,900 | +0.61(+1.14%) |
Jun 25, 2007 | 53.72 | 54.00 | 53.00 | 53.30 | 2,082,321 | -0.12(-0.22%) |
Jun 22, 2007 | 53.95 | 54.08 | 53.21 | 53.42 | 2,181,100 | -0.02(-0.04%) |
Jun 21, 2007 | 52.50 | 53.55 | 52.16 | 53.44 | 3,457,500 | +1.83(+3.55%) |
Jun 20, 2007 | 51.81 | 52.61 | 51.50 | 51.61 | 3,041,300 | +0.05(+0.10%) |
Jun 19, 2007 | 49.82 | 51.72 | 49.82 | 51.56 | 1,674,300 | +0.59(+1.16%) |
Jun 18, 2007 | 51.37 | 51.37 | 50.52 | 50.97 | 2,254,500 | +1.60(+3.24%) |
Jun 15, 2007 | 48.99 | 49.58 | 48.84 | 49.37 | 2,076,200 | +0.89(+1.84%) |
Jun 14, 2007 | 48.17 | 48.75 | 48.06 | 48.48 | 2,047,300 | +0.53(+1.11%) |
Jun 13, 2007 | 47.51 | 47.98 | 47.44 | 47.95 | 1,690,100 | +0.87(+1.85%) |
Jun 12, 2007 | 47.18 | 47.65 | 46.99 | 47.08 | 1,392,100 | -0.22(-0.47%) |
Jun 11, 2007 | 46.51 | 47.45 | 46.50 | 47.30 | 1,568,081 | +0.45(+0.96%) |
Jun 08, 2007 | 46.50 | 46.95 | 46.23 | 46.85 | 1,783,925 | +1.08(+2.36%) |
Jun 07, 2007 | 46.37 | 46.75 | 45.70 | 45.77 | 1,966,793 | -0.19(-0.41%) |
Jun 06, 2007 | 46.47 | 46.47 | 45.72 | 45.96 | 1,139,400 | -0.55(-1.18%) |
Jun 05, 2007 | 46.43 | 46.92 | 46.20 | 46.51 | 1,165,769 | +0.19(+0.41%) |
Jun 04, 2007 | 46.30 | 46.45 | 45.98 | 46.32 | 916,900 | -0.19(-0.41%) |
Jun 01, 2007 | 46.50 | 46.79 | 46.32 | 46.51 | 1,406,300 | +0.09(+0.19%) |
May 31, 2007 | 46.50 | 46.99 | 46.24 | 46.42 | 1,550,921 | +0.22(+0.48%) |
May 30, 2007 | 45.23 | 46.32 | 44.83 | 46.20 | 2,426,010 | +0.62(+1.36%) |
May 29, 2007 | 45.91 | 46.19 | 45.11 | 45.58 | 1,842,909 | -0.69(-1.49%) |
May 25, 2007 | 46.25 | 46.40 | 45.88 | 46.27 | 857,591 | +0.40(+0.87%) |
May 24, 2007 | 46.74 | 46.99 | 45.60 | 45.87 | 2,657,489 | -1.03(-2.20%) |
May 23, 2007 | 47.25 | 47.65 | 46.80 | 46.90 | 1,405,079 | -0.25(-0.53%) |
May 22, 2007 | 47.71 | 47.70 | 47.05 | 47.15 | 1,629,900 | -0.75(-1.57%) |
May 21, 2007 | 47.93 | 48.15 | 47.75 | 47.90 | 1,887,158 | -0.30(-0.62%) |
May 18, 2007 | 48.04 | 48.38 | 47.91 | 48.20 | 2,098,920 | +0.32(+0.67%) |
May 17, 2007 | 47.58 | 48.37 | 47.51 | 47.88 | 2,182,036 | -0.12(-0.25%) |
May 16, 2007 | 47.26 | 48.06 | 47.18 | 48.00 | 1,723,600 | +1.06(+2.26%) |
May 15, 2007 | 46.99 | 47.50 | 46.85 | 46.94 | 1,286,900 | -0.15(-0.32%) |
May 14, 2007 | 47.48 | 47.83 | 46.83 | 47.09 | 2,156,720 | -0.41(-0.86%) |
May 11, 2007 | 45.70 | 48.02 | 46.41 | 47.50 | 6,915,595 | +2.56(+5.70%) |
May 10, 2007 | 46.20 | 46.12 | 44.85 | 44.94 | 1,940,630 | -1.87(-3.99%) |
May 09, 2007 | 46.16 | 46.93 | 45.90 | 46.81 | 1,401,560 | +1.01(+2.21%) |
May 08, 2007 | 45.85 | 45.85 | 45.30 | 45.80 | 1,002,417 | -0.68(-1.46%) |
May 07, 2007 | 46.30 | 46.59 | 46.30 | 46.48 | 719,900 | +0.51(+1.11%) |
May 04, 2007 | 46.40 | 46.48 | 45.83 | 45.97 | 1,000,650 | -0.39(-0.84%) |
May 03, 2007 | 46.41 | 46.46 | 45.98 | 46.36 | 913,510 | +0.56(+1.22%) |
May 02, 2007 | 45.30 | 46.00 | 45.26 | 45.80 | 1,190,218 | +0.73(+1.62%) |