Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 56.15 | 56.79 | 55.73 | 55.82 | 9,119,818 | -0.79(-1.40%) |
Jul 30, 2007 | 56.61 | 57.06 | 56.35 | 56.61 | 7,719,777 | +0.08(+0.14%) |
Jul 27, 2007 | 56.74 | 57.75 | 56.52 | 56.52 | 9,954,824 | +0.00(+0.00%) |
Jul 26, 2007 | 56.26 | 57.69 | 55.70 | 56.52 | 12,071,945 | +0.27(+0.48%) |
Jul 25, 2007 | 56.64 | 56.68 | 55.26 | 56.26 | 8,121,862 | -0.04(-0.08%) |
Jul 24, 2007 | 56.83 | 57.27 | 56.09 | 56.30 | 5,805,748 | -0.74(-1.30%) |
Jul 23, 2007 | 56.88 | 57.38 | 56.71 | 57.04 | 4,408,485 | +0.41(+0.73%) |
Jul 20, 2007 | 56.81 | 57.38 | 55.61 | 56.63 | 8,139,886 | -0.60(-1.05%) |
Jul 19, 2007 | 57.62 | 57.72 | 56.75 | 57.23 | 4,442,367 | -0.19(-0.34%) |
Jul 18, 2007 | 57.18 | 57.72 | 57.12 | 57.42 | 6,933,980 | +0.25(+0.44%) |
Jul 17, 2007 | 57.40 | 57.55 | 56.86 | 57.17 | 4,062,572 | +0.13(+0.23%) |
Jul 16, 2007 | 56.89 | 57.95 | 56.39 | 57.04 | 7,302,943 | +0.41(+0.72%) |
Jul 13, 2007 | 56.23 | 56.64 | 56.12 | 56.63 | 5,750,624 | +0.18(+0.32%) |
Jul 12, 2007 | 55.03 | 56.47 | 54.99 | 56.45 | 6,683,067 | +1.29(+2.33%) |
Jul 11, 2007 | 54.75 | 55.41 | 54.65 | 55.16 | 4,090,451 | +0.41(+0.76%) |
Jul 10, 2007 | 55.20 | 55.46 | 54.72 | 54.75 | 5,465,458 | -0.56(-1.01%) |
Jul 09, 2007 | 55.22 | 55.60 | 55.18 | 55.31 | 3,701,716 | +0.00(+0.00%) |
Jul 06, 2007 | 55.21 | 55.75 | 54.96 | 55.31 | 3,201,021 | +0.22(+0.40%) |
Jul 05, 2007 | 55.04 | 55.49 | 54.85 | 55.09 | 3,004,592 | -0.11(-0.20%) |
Jul 03, 2007 | 55.24 | 55.35 | 54.95 | 55.20 | 1,677,856 | -0.04(-0.07%) |
Jul 02, 2007 | 54.48 | 55.24 | 54.69 | 55.24 | 3,835,076 | +0.76(+1.39%) |
Jun 29, 2007 | 54.67 | 55.15 | 54.12 | 54.48 | 5,292,368 | -0.04(-0.07%) |
Jun 28, 2007 | 54.61 | 54.78 | 54.29 | 54.52 | 3,731,684 | -0.18(-0.32%) |
Jun 27, 2007 | 53.87 | 54.75 | 53.84 | 54.69 | 5,186,984 | +0.66(+1.22%) |
Jun 26, 2007 | 54.14 | 54.61 | 53.92 | 54.03 | 4,834,115 | -0.11(-0.20%) |
Jun 25, 2007 | 54.26 | 55.06 | 53.89 | 54.14 | 4,587,021 | -0.11(-0.21%) |
Jun 22, 2007 | 54.33 | 54.87 | 54.06 | 54.25 | 7,650,689 | -0.62(-1.12%) |
Jun 21, 2007 | 54.66 | 55.13 | 54.06 | 54.87 | 4,338,656 | +0.21(+0.38%) |
Jun 20, 2007 | 55.22 | 55.43 | 54.60 | 54.66 | 4,605,660 | -0.46(-0.84%) |
Jun 19, 2007 | 54.88 | 55.19 | 54.56 | 55.13 | 3,740,765 | +0.13(+0.23%) |
Jun 18, 2007 | 55.04 | 55.26 | 54.50 | 55.00 | 4,444,598 | -0.03(-0.06%) |
Jun 15, 2007 | 54.97 | 55.55 | 54.94 | 55.03 | 7,202,100 | +0.16(+0.29%) |
Jun 14, 2007 | 54.65 | 55.16 | 54.56 | 54.87 | 4,589,889 | +0.14(+0.26%) |
Jun 13, 2007 | 53.79 | 54.77 | 53.37 | 54.73 | 7,234,918 | +1.35(+2.53%) |
Jun 12, 2007 | 53.54 | 53.80 | 52.98 | 53.38 | 5,457,493 | -0.16(-0.30%) |
Jun 11, 2007 | 53.95 | 53.97 | 53.46 | 53.54 | 4,647,400 | -0.40(-0.74%) |
Jun 08, 2007 | 53.28 | 53.98 | 53.07 | 53.95 | 5,739,153 | +0.67(+1.25%) |
Jun 07, 2007 | 54.37 | 54.55 | 52.99 | 53.28 | 7,633,066 | -1.09(-2.01%) |
Jun 06, 2007 | 54.90 | 54.91 | 54.16 | 54.37 | 4,792,531 | -0.53(-0.96%) |
Jun 05, 2007 | 55.28 | 55.46 | 54.75 | 54.90 | 4,029,374 | -0.38(-0.69%) |
Jun 04, 2007 | 55.51 | 55.51 | 54.96 | 55.28 | 3,695,997 | -0.23(-0.41%) |
Jun 01, 2007 | 55.21 | 55.51 | 54.88 | 55.51 | 4,544,855 | +0.30(+0.53%) |
May 31, 2007 | 55.19 | 55.53 | 55.01 | 55.21 | 5,674,755 | +0.02(+0.03%) |
May 30, 2007 | 54.80 | 55.21 | 54.54 | 55.19 | 5,747,238 | +0.39(+0.71%) |
May 29, 2007 | 54.72 | 55.06 | 54.14 | 54.80 | 5,247,625 | -0.03(-0.05%) |
May 25, 2007 | 54.70 | 55.23 | 54.71 | 54.83 | 4,450,811 | +0.13(+0.23%) |
May 24, 2007 | 55.00 | 55.88 | 54.63 | 54.70 | 7,093,410 | -0.50(-0.90%) |
May 23, 2007 | 55.02 | 55.55 | 54.97 | 55.20 | 5,406,539 | +0.10(+0.18%) |
May 22, 2007 | 54.65 | 55.27 | 54.64 | 55.10 | 5,683,258 | +0.45(+0.83%) |
May 21, 2007 | 54.54 | 54.72 | 54.37 | 54.65 | 5,704,115 | +0.10(+0.18%) |
May 18, 2007 | 54.57 | 54.81 | 54.48 | 54.55 | 6,298,173 | +0.14(+0.27%) |
May 17, 2007 | 54.04 | 54.55 | 53.83 | 54.40 | 6,694,811 | +0.41(+0.77%) |
May 16, 2007 | 54.28 | 54.28 | 53.30 | 53.99 | 6,444,292 | -0.10(-0.19%) |
May 15, 2007 | 53.25 | 54.66 | 53.26 | 54.09 | 10,482,777 | +0.84(+1.58%) |
May 14, 2007 | 53.70 | 53.72 | 52.99 | 53.25 | 5,572,993 | -0.45(-0.84%) |
May 11, 2007 | 53.22 | 53.89 | 53.22 | 53.70 | 6,541,599 | +0.56(+1.06%) |
May 10, 2007 | 53.35 | 53.58 | 52.97 | 53.14 | 5,068,138 | -0.45(-0.83%) |
May 09, 2007 | 52.98 | 53.66 | 52.98 | 53.58 | 6,452,769 | +0.36(+0.68%) |
May 08, 2007 | 52.99 | 53.32 | 52.82 | 53.22 | 5,427,300 | -0.09(-0.18%) |
May 07, 2007 | 52.86 | 53.35 | 52.70 | 53.31 | 5,809,854 | +0.45(+0.86%) |
May 04, 2007 | 52.66 | 52.95 | 52.53 | 52.86 | 4,677,468 | +0.09(+0.17%) |
May 03, 2007 | 52.92 | 52.98 | 52.42 | 52.77 | 7,757,202 | -0.22(-0.41%) |
May 02, 2007 | 52.35 | 53.20 | 52.23 | 52.99 | 8,323,181 | +0.51(+0.97%) |