Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 67.80 | 68.61 | 65.53 | 65.70 | 365,779 | -1.40(-2.09%) |
Jul 30, 2007 | 65.31 | 67.57 | 64.29 | 67.09 | 472,786 | +1.94(+2.97%) |
Jul 27, 2007 | 66.51 | 66.89 | 63.91 | 65.16 | 481,761 | -1.71(-2.56%) |
Jul 26, 2007 | 69.88 | 69.99 | 65.52 | 66.87 | 557,816 | -3.01(-4.30%) |
Jul 25, 2007 | 71.66 | 71.66 | 67.89 | 69.88 | 483,027 | -1.49(-2.09%) |
Jul 24, 2007 | 74.57 | 74.60 | 71.01 | 71.37 | 369,346 | -3.15(-4.23%) |
Jul 23, 2007 | 73.44 | 76.09 | 73.44 | 74.53 | 645,838 | +3.13(+4.38%) |
Jul 20, 2007 | 75.19 | 76.70 | 69.83 | 71.40 | 784,947 | -2.36(-3.19%) |
Jul 19, 2007 | 70.40 | 73.86 | 68.24 | 73.75 | 994,244 | +8.51(+13.04%) |
Jul 18, 2007 | 63.42 | 65.55 | 63.42 | 65.24 | 250,718 | +0.35(+0.54%) |
Jul 17, 2007 | 65.59 | 66.24 | 64.11 | 64.90 | 240,593 | -0.10(-0.15%) |
Jul 16, 2007 | 66.56 | 66.56 | 64.63 | 64.99 | 203,428 | -2.02(-3.01%) |
Jul 13, 2007 | 66.98 | 67.44 | 62.43 | 67.01 | 219,191 | +0.10(+0.16%) |
Jul 12, 2007 | 64.67 | 67.48 | 64.67 | 66.90 | 371,532 | +3.01(+4.71%) |
Jul 11, 2007 | 63.57 | 63.91 | 62.89 | 63.90 | 153,721 | +0.17(+0.26%) |
Jul 10, 2007 | 64.80 | 64.80 | 63.45 | 63.73 | 258,542 | -1.77(-2.71%) |
Jul 09, 2007 | 65.00 | 66.35 | 64.75 | 65.50 | 307,443 | +0.49(+0.75%) |
Jul 06, 2007 | 65.08 | 66.40 | 64.11 | 65.02 | 237,141 | +0.05(+0.08%) |
Jul 05, 2007 | 64.30 | 65.20 | 64.30 | 64.97 | 148,659 | +0.88(+1.37%) |
Jul 03, 2007 | 63.91 | 64.13 | 63.24 | 64.09 | 70,762 | +0.18(+0.29%) |
Jul 02, 2007 | 63.50 | 64.44 | 63.26 | 63.91 | 176,734 | +0.67(+1.06%) |
Jun 29, 2007 | 61.97 | 64.50 | 61.97 | 63.24 | 424,115 | +1.43(+2.31%) |
Jun 28, 2007 | 63.44 | 63.69 | 60.80 | 61.81 | 696,120 | +0.02(+0.03%) |
Jun 27, 2007 | 61.46 | 61.90 | 60.03 | 61.79 | 295,592 | +0.10(+0.15%) |
Jun 26, 2007 | 63.35 | 63.78 | 61.09 | 61.70 | 339,200 | -1.43(-2.27%) |
Jun 25, 2007 | 64.11 | 64.68 | 62.60 | 63.13 | 447,127 | -1.27(-1.97%) |
Jun 22, 2007 | 62.74 | 65.42 | 62.51 | 64.40 | 501,897 | +1.90(+3.05%) |
Jun 21, 2007 | 61.82 | 62.78 | 60.80 | 62.50 | 202,162 | +0.68(+1.10%) |
Jun 20, 2007 | 63.18 | 63.88 | 61.67 | 61.82 | 227,591 | -1.16(-1.84%) |
Jun 19, 2007 | 61.85 | 63.35 | 61.52 | 62.98 | 164,767 | +1.07(+1.73%) |
Jun 18, 2007 | 62.07 | 62.53 | 61.19 | 61.91 | 153,261 | -0.04(-0.07%) |
Jun 15, 2007 | 62.17 | 63.12 | 61.78 | 61.95 | 314,232 | +1.15(+1.89%) |
Jun 14, 2007 | 59.62 | 61.49 | 59.62 | 60.80 | 139,109 | +1.00(+1.67%) |
Jun 13, 2007 | 59.52 | 59.99 | 58.38 | 59.80 | 172,821 | +0.53(+0.89%) |
Jun 12, 2007 | 60.18 | 60.47 | 58.13 | 59.27 | 317,453 | -1.02(-1.69%) |
Jun 11, 2007 | 59.93 | 61.18 | 59.79 | 60.29 | 147,163 | +0.41(+0.68%) |
Jun 08, 2007 | 58.07 | 59.92 | 57.25 | 59.88 | 222,988 | +1.56(+2.67%) |
Jun 07, 2007 | 60.21 | 60.21 | 58.02 | 58.33 | 165,573 | -2.29(-3.78%) |
Jun 06, 2007 | 61.26 | 61.26 | 59.25 | 60.62 | 149,924 | -0.65(-1.06%) |
Jun 05, 2007 | 61.12 | 61.34 | 60.06 | 61.27 | 169,172 | +0.15(+0.24%) |
Jun 04, 2007 | 61.83 | 61.88 | 60.47 | 61.12 | 152,456 | -0.83(-1.33%) |
Jun 01, 2007 | 61.88 | 62.23 | 61.48 | 61.95 | 457,253 | +0.69(+1.12%) |
May 31, 2007 | 60.83 | 64.17 | 60.83 | 61.26 | 381,134 | +0.60(+0.99%) |
May 30, 2007 | 59.71 | 60.84 | 58.62 | 60.66 | 347,139 | +0.43(+0.72%) |
May 29, 2007 | 56.48 | 60.94 | 55.97 | 60.23 | 572,429 | +4.17(+7.44%) |
May 25, 2007 | 54.49 | 56.09 | 54.49 | 56.06 | 110,803 | +1.68(+3.08%) |
May 24, 2007 | 56.79 | 57.14 | 54.06 | 54.38 | 182,947 | -2.27(-4.00%) |
May 23, 2007 | 56.94 | 57.86 | 56.60 | 56.65 | 192,152 | -0.09(-0.15%) |
May 22, 2007 | 55.39 | 57.08 | 55.39 | 56.73 | 176,273 | +1.56(+2.82%) |
May 21, 2007 | 54.59 | 55.76 | 54.45 | 55.18 | 120,584 | +0.70(+1.29%) |
May 18, 2007 | 54.21 | 54.96 | 53.25 | 54.48 | 129,098 | +0.34(+0.63%) |
May 17, 2007 | 53.97 | 54.77 | 53.42 | 54.14 | 153,951 | +0.17(+0.31%) |
May 16, 2007 | 54.35 | 54.41 | 52.84 | 53.97 | 125,646 | -0.17(-0.30%) |
May 15, 2007 | 55.17 | 55.71 | 53.91 | 54.14 | 169,945 | -1.03(-1.87%) |
May 14, 2007 | 55.04 | 55.78 | 54.93 | 55.17 | 234,724 | +0.13(+0.24%) |
May 11, 2007 | 54.42 | 55.17 | 54.25 | 55.04 | 120,354 | +0.98(+1.82%) |
May 10, 2007 | 55.54 | 55.88 | 54.04 | 54.06 | 195,489 | -1.95(-3.48%) |
May 09, 2007 | 55.14 | 56.16 | 54.76 | 56.01 | 111,609 | +0.85(+1.54%) |
May 08, 2007 | 56.81 | 56.81 | 54.87 | 55.15 | 228,741 | -1.78(-3.13%) |
May 07, 2007 | 55.81 | 57.00 | 55.49 | 56.93 | 281,282 | +1.13(+2.02%) |
May 04, 2007 | 55.71 | 55.95 | 55.18 | 55.81 | 161,315 | +0.04(+0.08%) |
May 03, 2007 | 55.62 | 55.93 | 54.61 | 55.76 | 187,779 | +0.26(+0.47%) |
May 02, 2007 | 55.58 | 56.58 | 55.40 | 55.50 | 168,679 | +0.05(+0.09%) |