Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 56.17 | 56.81 | 55.75 | 55.83 | 9,116,894 | -0.79(-1.40%) |
Jul 30, 2007 | 56.62 | 57.08 | 56.37 | 56.62 | 7,717,301 | +0.08(+0.14%) |
Jul 27, 2007 | 56.76 | 57.77 | 56.54 | 56.54 | 9,951,632 | +0.00(+0.00%) |
Jul 26, 2007 | 56.27 | 57.71 | 55.72 | 56.54 | 12,068,074 | +0.27(+0.48%) |
Jul 25, 2007 | 56.66 | 56.69 | 55.28 | 56.27 | 8,119,257 | -0.04(-0.08%) |
Jul 24, 2007 | 56.85 | 57.28 | 56.10 | 56.32 | 5,803,886 | -0.74(-1.30%) |
Jul 23, 2007 | 56.89 | 57.40 | 56.73 | 57.06 | 4,407,072 | +0.41(+0.73%) |
Jul 20, 2007 | 56.83 | 57.40 | 55.63 | 56.64 | 8,137,276 | -0.60(-1.05%) |
Jul 19, 2007 | 57.64 | 57.74 | 56.77 | 57.25 | 4,440,943 | -0.19(-0.34%) |
Jul 18, 2007 | 57.20 | 57.74 | 57.14 | 57.44 | 6,931,757 | +0.25(+0.44%) |
Jul 17, 2007 | 57.42 | 57.57 | 56.88 | 57.19 | 4,061,269 | +0.13(+0.23%) |
Jul 16, 2007 | 56.91 | 57.97 | 56.40 | 57.06 | 7,300,601 | +0.41(+0.72%) |
Jul 13, 2007 | 56.25 | 56.66 | 56.13 | 56.65 | 5,748,780 | +0.18(+0.32%) |
Jul 12, 2007 | 55.05 | 56.49 | 55.00 | 56.47 | 6,680,924 | +1.29(+2.33%) |
Jul 11, 2007 | 54.77 | 55.43 | 54.67 | 55.18 | 4,089,139 | +0.41(+0.76%) |
Jul 10, 2007 | 55.22 | 55.48 | 54.73 | 54.77 | 5,463,706 | -0.56(-1.01%) |
Jul 09, 2007 | 55.24 | 55.61 | 55.19 | 55.32 | 3,700,529 | +0.00(+0.00%) |
Jul 06, 2007 | 55.22 | 55.76 | 54.98 | 55.32 | 3,199,995 | +0.22(+0.40%) |
Jul 05, 2007 | 55.05 | 55.51 | 54.87 | 55.11 | 3,003,628 | -0.11(-0.20%) |
Jul 03, 2007 | 55.26 | 55.37 | 54.97 | 55.22 | 1,677,318 | -0.04(-0.07%) |
Jul 02, 2007 | 54.50 | 55.26 | 54.71 | 55.26 | 3,833,847 | +0.76(+1.39%) |
Jun 29, 2007 | 54.69 | 55.17 | 54.14 | 54.50 | 5,290,670 | -0.04(-0.07%) |
Jun 28, 2007 | 54.63 | 54.80 | 54.31 | 54.53 | 3,730,487 | -0.18(-0.32%) |
Jun 27, 2007 | 53.89 | 54.77 | 53.86 | 54.71 | 5,185,320 | +0.66(+1.22%) |
Jun 26, 2007 | 54.16 | 54.63 | 53.94 | 54.05 | 4,832,565 | -0.11(-0.20%) |
Jun 25, 2007 | 54.28 | 55.08 | 53.91 | 54.16 | 4,585,550 | -0.11(-0.21%) |
Jun 22, 2007 | 54.35 | 54.89 | 54.08 | 54.27 | 7,648,236 | -0.62(-1.12%) |
Jun 21, 2007 | 54.68 | 55.14 | 54.08 | 54.89 | 4,337,265 | +0.21(+0.38%) |
Jun 20, 2007 | 55.24 | 55.44 | 54.62 | 54.68 | 4,604,184 | -0.46(-0.84%) |
Jun 19, 2007 | 54.90 | 55.21 | 54.58 | 55.14 | 3,739,565 | +0.13(+0.23%) |
Jun 18, 2007 | 55.05 | 55.27 | 54.51 | 55.02 | 4,443,173 | -0.03(-0.06%) |
Jun 15, 2007 | 54.99 | 55.56 | 54.95 | 55.05 | 7,199,790 | +0.16(+0.29%) |
Jun 14, 2007 | 54.67 | 55.17 | 54.58 | 54.89 | 4,588,417 | +0.14(+0.26%) |
Jun 13, 2007 | 53.81 | 54.78 | 53.38 | 54.75 | 7,232,598 | +1.35(+2.53%) |
Jun 12, 2007 | 53.56 | 53.82 | 53.00 | 53.40 | 5,455,743 | -0.16(-0.30%) |
Jun 11, 2007 | 53.96 | 53.99 | 53.48 | 53.56 | 4,645,910 | -0.40(-0.74%) |
Jun 08, 2007 | 53.30 | 54.00 | 53.09 | 53.96 | 5,737,313 | +0.67(+1.25%) |
Jun 07, 2007 | 54.39 | 54.57 | 53.01 | 53.30 | 7,630,618 | -1.09(-2.01%) |
Jun 06, 2007 | 54.92 | 54.92 | 54.18 | 54.39 | 4,790,995 | -0.53(-0.96%) |
Jun 05, 2007 | 55.30 | 55.48 | 54.77 | 54.92 | 4,028,082 | -0.38(-0.69%) |
Jun 04, 2007 | 55.53 | 55.53 | 54.98 | 55.30 | 3,694,812 | -0.23(-0.41%) |
Jun 01, 2007 | 55.23 | 55.53 | 54.90 | 55.53 | 4,543,398 | +0.30(+0.53%) |
May 31, 2007 | 55.21 | 55.54 | 55.02 | 55.23 | 5,672,936 | +0.02(+0.03%) |
May 30, 2007 | 54.82 | 55.22 | 54.55 | 55.21 | 5,745,395 | +0.39(+0.71%) |
May 29, 2007 | 54.73 | 55.08 | 54.16 | 54.82 | 5,245,943 | -0.03(-0.05%) |
May 25, 2007 | 54.72 | 55.24 | 54.73 | 54.85 | 4,449,384 | +0.13(+0.23%) |
May 24, 2007 | 55.02 | 55.90 | 54.65 | 54.72 | 7,091,136 | -0.50(-0.90%) |
May 23, 2007 | 55.04 | 55.56 | 54.99 | 55.22 | 5,404,805 | +0.10(+0.18%) |
May 22, 2007 | 54.67 | 55.29 | 54.65 | 55.12 | 5,681,435 | +0.45(+0.83%) |
May 21, 2007 | 54.55 | 54.74 | 54.39 | 54.67 | 5,702,285 | +0.10(+0.18%) |
May 18, 2007 | 54.58 | 54.83 | 54.50 | 54.57 | 6,296,153 | +0.14(+0.27%) |
May 17, 2007 | 54.06 | 54.57 | 53.84 | 54.42 | 6,692,664 | +0.41(+0.77%) |
May 16, 2007 | 54.30 | 54.30 | 53.32 | 54.01 | 6,442,226 | -0.10(-0.19%) |
May 15, 2007 | 53.27 | 54.68 | 53.28 | 54.11 | 10,479,416 | +0.84(+1.58%) |
May 14, 2007 | 53.72 | 53.74 | 53.01 | 53.27 | 5,571,206 | -0.45(-0.84%) |
May 11, 2007 | 53.23 | 53.91 | 53.23 | 53.72 | 6,539,502 | +0.57(+1.06%) |
May 10, 2007 | 53.37 | 53.60 | 52.98 | 53.15 | 5,066,513 | -0.45(-0.83%) |
May 09, 2007 | 53.00 | 53.68 | 53.00 | 53.60 | 6,450,700 | +0.36(+0.68%) |
May 08, 2007 | 53.01 | 53.33 | 52.84 | 53.23 | 5,425,560 | -0.09(-0.18%) |
May 07, 2007 | 52.88 | 53.37 | 52.71 | 53.33 | 5,807,991 | +0.45(+0.86%) |
May 04, 2007 | 52.68 | 52.96 | 52.55 | 52.88 | 4,675,968 | +0.09(+0.17%) |
May 03, 2007 | 52.94 | 53.00 | 52.44 | 52.79 | 7,754,715 | -0.22(-0.41%) |
May 02, 2007 | 52.37 | 53.22 | 52.24 | 53.01 | 8,320,512 | +0.51(+0.97%) |