Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 56.93 | 57.46 | 53.96 | 54.09 | 11,507,242 | -2.09(-3.71%) |
Jul 30, 2007 | 55.82 | 56.82 | 55.12 | 56.18 | 5,643,828 | +0.36(+0.64%) |
Jul 27, 2007 | 55.78 | 57.19 | 55.70 | 55.82 | 5,858,830 | -0.62(-1.10%) |
Jul 26, 2007 | 56.47 | 56.78 | 55.20 | 56.44 | 8,225,048 | -0.99(-1.72%) |
Jul 25, 2007 | 58.17 | 58.59 | 56.48 | 57.42 | 6,685,986 | -0.18(-0.32%) |
Jul 24, 2007 | 58.50 | 58.65 | 57.39 | 57.61 | 6,278,924 | -2.06(-3.45%) |
Jul 23, 2007 | 59.66 | 60.11 | 59.36 | 59.66 | 3,522,020 | +0.30(+0.50%) |
Jul 20, 2007 | 59.23 | 60.24 | 58.49 | 59.36 | 10,139,794 | +1.64(+2.85%) |
Jul 19, 2007 | 59.69 | 59.69 | 57.09 | 57.72 | 8,664,056 | -0.66(-1.14%) |
Jul 18, 2007 | 58.10 | 58.62 | 57.58 | 58.39 | 6,432,487 | -0.01(-0.01%) |
Jul 17, 2007 | 58.26 | 59.07 | 57.95 | 58.39 | 4,194,516 | +0.15(+0.25%) |
Jul 16, 2007 | 57.38 | 58.96 | 57.38 | 58.25 | 4,124,212 | +0.65(+1.13%) |
Jul 13, 2007 | 57.68 | 58.03 | 57.35 | 57.60 | 3,449,155 | -0.28(-0.48%) |
Jul 12, 2007 | 57.47 | 58.25 | 57.05 | 57.87 | 5,660,377 | +0.83(+1.45%) |
Jul 11, 2007 | 58.29 | 58.39 | 56.65 | 57.05 | 10,765,693 | -0.80(-1.39%) |
Jul 10, 2007 | 59.62 | 59.75 | 57.66 | 57.85 | 7,284,748 | -2.42(-4.02%) |
Jul 09, 2007 | 59.84 | 60.56 | 59.75 | 60.27 | 2,725,998 | +0.18(+0.31%) |
Jul 06, 2007 | 59.65 | 60.31 | 59.50 | 60.09 | 2,539,339 | +0.44(+0.74%) |
Jul 05, 2007 | 59.98 | 60.14 | 59.47 | 59.65 | 2,952,177 | -0.70(-1.15%) |
Jul 03, 2007 | 60.26 | 60.73 | 60.26 | 60.34 | 1,423,826 | +0.15(+0.24%) |
Jul 02, 2007 | 60.59 | 60.59 | 59.65 | 60.20 | 2,722,067 | +0.24(+0.40%) |
Jun 29, 2007 | 60.90 | 61.84 | 59.59 | 59.96 | 5,140,494 | -0.94(-1.54%) |
Jun 28, 2007 | 61.73 | 61.90 | 60.63 | 60.90 | 5,469,500 | +0.67(+1.10%) |
Jun 27, 2007 | 60.16 | 60.28 | 59.17 | 60.24 | 5,446,228 | -0.01(-0.01%) |
Jun 26, 2007 | 60.85 | 60.89 | 59.65 | 60.24 | 6,651,849 | -0.45(-0.74%) |
Jun 25, 2007 | 61.48 | 61.64 | 60.62 | 60.69 | 3,992,913 | -0.48(-0.79%) |
Jun 22, 2007 | 61.63 | 62.06 | 61.02 | 61.18 | 4,704,358 | -0.67(-1.08%) |
Jun 21, 2007 | 61.51 | 62.24 | 60.84 | 61.84 | 3,954,637 | +0.33(+0.53%) |
Jun 20, 2007 | 61.92 | 62.76 | 61.51 | 61.51 | 3,964,056 | -0.89(-1.43%) |
Jun 19, 2007 | 62.57 | 62.87 | 62.00 | 62.41 | 3,375,243 | -0.16(-0.26%) |
Jun 18, 2007 | 61.84 | 62.72 | 61.65 | 62.57 | 3,785,751 | +0.84(+1.36%) |
Jun 15, 2007 | 61.83 | 62.40 | 61.70 | 61.73 | 5,278,780 | +0.25(+0.41%) |
Jun 14, 2007 | 61.57 | 62.01 | 61.39 | 61.47 | 3,373,673 | -0.17(-0.27%) |
Jun 13, 2007 | 61.01 | 61.64 | 60.52 | 61.64 | 3,502,398 | +0.72(+1.18%) |
Jun 12, 2007 | 60.94 | 61.51 | 60.84 | 60.92 | 4,436,703 | -0.66(-1.08%) |
Jun 11, 2007 | 61.15 | 61.80 | 60.86 | 61.59 | 3,761,268 | +0.44(+0.72%) |
Jun 08, 2007 | 60.82 | 61.15 | 60.37 | 61.15 | 3,917,727 | +0.31(+0.50%) |
Jun 07, 2007 | 60.76 | 61.25 | 60.61 | 60.84 | 6,612,863 | -0.02(-0.03%) |
Jun 06, 2007 | 60.73 | 61.11 | 60.43 | 60.86 | 4,891,705 | -0.21(-0.34%) |
Jun 05, 2007 | 60.77 | 61.31 | 60.47 | 61.06 | 3,537,319 | -0.02(-0.03%) |
Jun 04, 2007 | 61.08 | 61.46 | 60.96 | 61.08 | 2,777,371 | -0.19(-0.31%) |
Jun 01, 2007 | 61.07 | 61.51 | 60.88 | 61.27 | 4,425,583 | +0.28(+0.46%) |
May 31, 2007 | 61.15 | 61.52 | 60.66 | 60.99 | 3,867,120 | -0.17(-0.28%) |
May 30, 2007 | 60.98 | 61.22 | 59.88 | 61.15 | 3,047,759 | +0.18(+0.29%) |
May 29, 2007 | 60.23 | 61.12 | 60.03 | 60.98 | 3,281,708 | +0.76(+1.26%) |
May 25, 2007 | 60.08 | 60.30 | 59.56 | 60.22 | 2,329,351 | +0.17(+0.28%) |
May 24, 2007 | 61.27 | 61.34 | 59.97 | 60.05 | 4,362,130 | -0.92(-1.52%) |
May 23, 2007 | 60.13 | 61.27 | 60.13 | 60.98 | 5,702,687 | +0.88(+1.46%) |
May 22, 2007 | 59.87 | 60.37 | 59.28 | 60.10 | 2,528,210 | +0.54(+0.90%) |
May 21, 2007 | 59.02 | 59.71 | 58.91 | 59.56 | 2,814,738 | +0.37(+0.62%) |
May 18, 2007 | 58.76 | 59.32 | 58.76 | 59.20 | 3,224,671 | +0.43(+0.73%) |
May 17, 2007 | 58.84 | 59.07 | 58.64 | 58.77 | 3,970,859 | -0.08(-0.13%) |
May 16, 2007 | 59.22 | 59.22 | 58.65 | 58.84 | 3,770,968 | +0.15(+0.25%) |
May 15, 2007 | 58.92 | 59.49 | 58.59 | 58.70 | 4,240,475 | -0.22(-0.38%) |
May 14, 2007 | 59.01 | 59.09 | 58.35 | 58.92 | 3,627,448 | -0.09(-0.16%) |
May 11, 2007 | 58.67 | 59.09 | 58.44 | 59.01 | 3,814,792 | +0.80(+1.38%) |
May 10, 2007 | 57.87 | 59.05 | 57.21 | 58.21 | 6,776,617 | +0.64(+1.12%) |
May 09, 2007 | 57.48 | 57.96 | 57.24 | 57.57 | 2,545,986 | -0.06(-0.11%) |
May 08, 2007 | 56.95 | 57.75 | 56.77 | 57.63 | 3,171,612 | +0.06(+0.11%) |
May 07, 2007 | 56.95 | 57.58 | 56.82 | 57.57 | 3,872,244 | +0.67(+1.18%) |
May 04, 2007 | 57.26 | 57.32 | 56.67 | 56.90 | 3,267,684 | -0.05(-0.09%) |
May 03, 2007 | 56.68 | 57.13 | 56.51 | 56.95 | 2,708,593 | +0.27(+0.47%) |
May 02, 2007 | 56.52 | 56.85 | 56.22 | 56.68 | 4,567,260 | +0.31(+0.56%) |