Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 59.55 | 60.11 | 56.45 | 56.59 | 10,999,809 | -2.18(-3.71%) |
Jul 30, 2007 | 58.39 | 59.44 | 57.67 | 58.77 | 5,394,953 | +0.38(+0.64%) |
Jul 27, 2007 | 58.35 | 59.83 | 58.26 | 58.39 | 5,600,474 | -0.65(-1.10%) |
Jul 26, 2007 | 59.07 | 59.40 | 57.75 | 59.04 | 7,862,349 | -1.03(-1.72%) |
Jul 25, 2007 | 60.86 | 61.30 | 59.08 | 60.07 | 6,391,155 | -0.19(-0.32%) |
Jul 24, 2007 | 61.20 | 61.35 | 60.04 | 60.26 | 6,002,044 | -2.15(-3.45%) |
Jul 23, 2007 | 62.42 | 62.88 | 62.10 | 62.42 | 3,366,710 | +0.31(+0.50%) |
Jul 20, 2007 | 61.97 | 63.02 | 61.18 | 62.10 | 9,692,661 | +1.72(+2.85%) |
Jul 19, 2007 | 62.44 | 62.44 | 59.73 | 60.38 | 8,281,999 | -0.70(-1.14%) |
Jul 18, 2007 | 60.78 | 61.32 | 60.23 | 61.08 | 6,148,834 | -0.01(-0.01%) |
Jul 17, 2007 | 60.94 | 61.80 | 60.62 | 61.09 | 4,009,551 | +0.15(+0.25%) |
Jul 16, 2007 | 60.02 | 61.68 | 60.02 | 60.94 | 3,942,347 | +0.68(+1.13%) |
Jul 13, 2007 | 60.34 | 60.71 | 60.00 | 60.26 | 3,297,058 | -0.29(-0.48%) |
Jul 12, 2007 | 60.12 | 60.94 | 59.68 | 60.54 | 5,410,773 | +0.86(+1.45%) |
Jul 11, 2007 | 60.98 | 61.09 | 59.26 | 59.68 | 10,290,960 | -0.84(-1.39%) |
Jul 10, 2007 | 62.38 | 62.51 | 60.32 | 60.52 | 6,963,514 | -2.53(-4.02%) |
Jul 09, 2007 | 62.60 | 63.36 | 62.50 | 63.05 | 2,605,790 | +0.19(+0.31%) |
Jul 06, 2007 | 62.40 | 63.09 | 62.25 | 62.86 | 2,427,362 | +0.46(+0.74%) |
Jul 05, 2007 | 62.75 | 62.92 | 62.22 | 62.40 | 2,821,995 | -0.73(-1.15%) |
Jul 03, 2007 | 63.04 | 63.53 | 63.04 | 63.13 | 1,361,040 | +0.15(+0.24%) |
Jul 02, 2007 | 63.38 | 63.38 | 62.40 | 62.98 | 2,602,033 | +0.25(+0.40%) |
Jun 29, 2007 | 63.71 | 64.69 | 62.34 | 62.73 | 4,913,814 | -0.98(-1.54%) |
Jun 28, 2007 | 64.57 | 64.75 | 63.43 | 63.71 | 5,228,313 | +0.70(+1.10%) |
Jun 27, 2007 | 62.94 | 63.06 | 61.90 | 63.02 | 5,206,066 | -0.01(-0.01%) |
Jun 26, 2007 | 63.65 | 63.69 | 62.40 | 63.02 | 6,358,524 | -0.47(-0.74%) |
Jun 25, 2007 | 64.32 | 64.48 | 63.41 | 63.49 | 3,816,838 | -0.50(-0.79%) |
Jun 22, 2007 | 64.47 | 64.92 | 63.84 | 64.00 | 4,496,911 | -0.70(-1.08%) |
Jun 21, 2007 | 64.35 | 65.11 | 63.65 | 64.69 | 3,780,250 | +0.34(+0.53%) |
Jun 20, 2007 | 64.77 | 65.65 | 64.34 | 64.35 | 3,789,254 | -0.94(-1.43%) |
Jun 19, 2007 | 65.45 | 65.77 | 64.86 | 65.29 | 3,226,405 | -0.17(-0.26%) |
Jun 18, 2007 | 64.69 | 65.61 | 64.49 | 65.45 | 3,618,811 | +0.88(+1.36%) |
Jun 15, 2007 | 64.69 | 65.28 | 64.55 | 64.57 | 5,046,003 | +0.26(+0.41%) |
Jun 14, 2007 | 64.41 | 64.87 | 64.22 | 64.31 | 3,224,905 | -0.18(-0.27%) |
Jun 13, 2007 | 63.82 | 64.49 | 63.31 | 64.49 | 3,347,954 | +0.75(+1.18%) |
Jun 12, 2007 | 63.75 | 64.34 | 63.65 | 63.73 | 4,241,058 | -0.70(-1.08%) |
Jun 11, 2007 | 63.97 | 64.65 | 63.66 | 64.43 | 3,595,408 | +0.46(+0.73%) |
Jun 08, 2007 | 63.62 | 63.97 | 63.15 | 63.97 | 3,744,967 | +0.32(+0.50%) |
Jun 07, 2007 | 63.57 | 64.08 | 63.41 | 63.65 | 6,321,256 | -0.02(-0.03%) |
Jun 06, 2007 | 63.53 | 63.93 | 63.21 | 63.66 | 4,675,996 | -0.22(-0.34%) |
Jun 05, 2007 | 63.57 | 64.13 | 63.26 | 63.88 | 3,381,334 | -0.02(-0.03%) |
Jun 04, 2007 | 63.89 | 64.29 | 63.77 | 63.89 | 2,654,897 | -0.20(-0.31%) |
Jun 01, 2007 | 63.89 | 64.35 | 63.69 | 64.09 | 4,230,429 | +0.30(+0.46%) |
May 31, 2007 | 63.97 | 64.36 | 63.45 | 63.80 | 3,696,592 | -0.18(-0.27%) |
May 30, 2007 | 63.79 | 64.04 | 62.65 | 63.97 | 2,913,362 | +0.18(+0.29%) |
May 29, 2007 | 63.01 | 63.93 | 62.80 | 63.79 | 3,136,995 | +0.79(+1.26%) |
May 25, 2007 | 62.85 | 63.08 | 62.30 | 63.00 | 2,226,633 | +0.18(+0.28%) |
May 24, 2007 | 64.09 | 64.17 | 62.74 | 62.82 | 4,169,774 | -0.97(-1.52%) |
May 23, 2007 | 62.90 | 64.09 | 62.90 | 63.79 | 5,451,216 | +0.92(+1.46%) |
May 22, 2007 | 62.63 | 63.16 | 62.02 | 62.87 | 2,416,724 | +0.56(+0.90%) |
May 21, 2007 | 61.74 | 62.46 | 61.62 | 62.31 | 2,690,616 | +0.38(+0.62%) |
May 18, 2007 | 61.47 | 62.06 | 61.47 | 61.93 | 3,082,473 | +0.45(+0.73%) |
May 17, 2007 | 61.56 | 61.80 | 61.34 | 61.48 | 3,795,756 | -0.08(-0.13%) |
May 16, 2007 | 61.95 | 61.95 | 61.35 | 61.56 | 3,604,681 | +0.15(+0.25%) |
May 15, 2007 | 61.64 | 62.23 | 61.29 | 61.41 | 4,053,484 | -0.23(-0.38%) |
May 14, 2007 | 61.74 | 61.82 | 61.04 | 61.64 | 3,467,489 | -0.10(-0.16%) |
May 11, 2007 | 61.38 | 61.82 | 61.14 | 61.74 | 3,646,572 | +0.84(+1.38%) |
May 10, 2007 | 60.54 | 61.78 | 59.85 | 60.90 | 6,477,790 | +0.67(+1.12%) |
May 09, 2007 | 60.14 | 60.63 | 59.88 | 60.22 | 2,433,716 | -0.06(-0.11%) |
May 08, 2007 | 59.58 | 60.42 | 59.39 | 60.29 | 3,031,754 | +0.06(+0.11%) |
May 07, 2007 | 59.58 | 60.24 | 59.44 | 60.22 | 3,701,490 | +0.70(+1.18%) |
May 04, 2007 | 59.90 | 59.96 | 59.28 | 59.52 | 3,123,590 | -0.06(-0.09%) |
May 03, 2007 | 59.30 | 59.77 | 59.12 | 59.58 | 2,589,152 | +0.28(+0.47%) |
May 02, 2007 | 59.13 | 59.47 | 58.82 | 59.30 | 4,365,858 | +0.33(+0.56%) |