Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 56.92 | 57.45 | 53.95 | 54.08 | 11,508,716 | -2.09(-3.71%) |
Jul 30, 2007 | 55.81 | 56.81 | 55.12 | 56.17 | 5,644,550 | +0.36(+0.64%) |
Jul 27, 2007 | 55.77 | 57.19 | 55.69 | 55.81 | 5,859,580 | -0.62(-1.10%) |
Jul 26, 2007 | 56.46 | 56.77 | 55.19 | 56.43 | 8,226,101 | -0.99(-1.72%) |
Jul 25, 2007 | 58.16 | 58.59 | 56.47 | 57.42 | 6,686,843 | -0.18(-0.32%) |
Jul 24, 2007 | 58.49 | 58.64 | 57.39 | 57.60 | 6,279,728 | -2.06(-3.45%) |
Jul 23, 2007 | 59.66 | 60.10 | 59.36 | 59.66 | 3,522,471 | +0.30(+0.50%) |
Jul 20, 2007 | 59.23 | 60.23 | 58.48 | 59.36 | 10,141,093 | +1.64(+2.85%) |
Jul 19, 2007 | 59.68 | 59.68 | 57.09 | 57.71 | 8,665,166 | -0.66(-1.14%) |
Jul 18, 2007 | 58.09 | 58.61 | 57.57 | 58.38 | 6,433,310 | -0.01(-0.01%) |
Jul 17, 2007 | 58.25 | 59.07 | 57.94 | 58.39 | 4,195,053 | +0.15(+0.25%) |
Jul 16, 2007 | 57.37 | 58.95 | 57.37 | 58.24 | 4,124,740 | +0.65(+1.13%) |
Jul 13, 2007 | 57.68 | 58.03 | 57.35 | 57.59 | 3,449,597 | -0.28(-0.48%) |
Jul 12, 2007 | 57.46 | 58.24 | 57.04 | 57.87 | 5,661,102 | +0.83(+1.45%) |
Jul 11, 2007 | 58.28 | 58.39 | 56.64 | 57.04 | 10,767,072 | -0.80(-1.39%) |
Jul 10, 2007 | 59.62 | 59.75 | 57.65 | 57.84 | 7,285,681 | -2.42(-4.02%) |
Jul 09, 2007 | 59.83 | 60.56 | 59.74 | 60.27 | 2,726,347 | +0.18(+0.31%) |
Jul 06, 2007 | 59.64 | 60.30 | 59.49 | 60.08 | 2,539,664 | +0.44(+0.74%) |
Jul 05, 2007 | 59.98 | 60.14 | 59.46 | 59.64 | 2,952,555 | -0.70(-1.15%) |
Jul 03, 2007 | 60.25 | 60.72 | 60.25 | 60.34 | 1,424,008 | +0.15(+0.24%) |
Jul 02, 2007 | 60.58 | 60.58 | 59.64 | 60.19 | 2,722,416 | +0.24(+0.40%) |
Jun 29, 2007 | 60.89 | 61.83 | 59.58 | 59.95 | 5,141,152 | -0.94(-1.54%) |
Jun 28, 2007 | 61.72 | 61.89 | 60.63 | 60.89 | 5,470,201 | +0.67(+1.10%) |
Jun 27, 2007 | 60.15 | 60.27 | 59.16 | 60.23 | 5,446,925 | -0.01(-0.01%) |
Jun 26, 2007 | 60.84 | 60.88 | 59.64 | 60.24 | 6,652,701 | -0.45(-0.74%) |
Jun 25, 2007 | 61.47 | 61.63 | 60.61 | 60.69 | 3,993,425 | -0.48(-0.79%) |
Jun 22, 2007 | 61.62 | 62.05 | 61.02 | 61.17 | 4,704,961 | -0.66(-1.08%) |
Jun 21, 2007 | 61.50 | 62.23 | 60.83 | 61.83 | 3,955,144 | +0.33(+0.53%) |
Jun 20, 2007 | 61.91 | 62.75 | 61.50 | 61.50 | 3,964,564 | -0.89(-1.43%) |
Jun 19, 2007 | 62.56 | 62.87 | 61.99 | 62.40 | 3,375,675 | -0.16(-0.26%) |
Jun 18, 2007 | 61.83 | 62.71 | 61.64 | 62.56 | 3,786,236 | +0.84(+1.36%) |
Jun 15, 2007 | 61.83 | 62.39 | 61.70 | 61.72 | 5,279,456 | +0.25(+0.41%) |
Jun 14, 2007 | 61.57 | 62.00 | 61.38 | 61.47 | 3,374,105 | -0.17(-0.27%) |
Jun 13, 2007 | 61.00 | 61.63 | 60.51 | 61.63 | 3,502,847 | +0.72(+1.18%) |
Jun 12, 2007 | 60.93 | 61.50 | 60.83 | 60.92 | 4,437,271 | -0.66(-1.08%) |
Jun 11, 2007 | 61.15 | 61.79 | 60.85 | 61.58 | 3,761,750 | +0.44(+0.73%) |
Jun 08, 2007 | 60.81 | 61.14 | 60.36 | 61.14 | 3,918,229 | +0.31(+0.50%) |
Jun 07, 2007 | 60.76 | 61.24 | 60.60 | 60.83 | 6,613,710 | -0.02(-0.03%) |
Jun 06, 2007 | 60.72 | 61.10 | 60.42 | 60.85 | 4,892,331 | -0.21(-0.34%) |
Jun 05, 2007 | 60.76 | 61.30 | 60.47 | 61.05 | 3,537,772 | -0.02(-0.03%) |
Jun 04, 2007 | 61.07 | 61.45 | 60.95 | 61.07 | 2,777,726 | -0.19(-0.31%) |
Jun 01, 2007 | 61.06 | 61.50 | 60.87 | 61.26 | 4,426,150 | +0.28(+0.46%) |
May 31, 2007 | 61.15 | 61.51 | 60.65 | 60.98 | 3,867,615 | -0.17(-0.28%) |
May 30, 2007 | 60.97 | 61.21 | 59.88 | 61.15 | 3,048,149 | +0.18(+0.29%) |
May 29, 2007 | 60.22 | 61.11 | 60.02 | 60.97 | 3,282,128 | +0.76(+1.26%) |
May 25, 2007 | 60.08 | 60.29 | 59.55 | 60.21 | 2,329,649 | +0.17(+0.28%) |
May 24, 2007 | 61.26 | 61.34 | 59.96 | 60.05 | 4,362,688 | -0.92(-1.52%) |
May 23, 2007 | 60.12 | 61.26 | 60.12 | 60.97 | 5,703,417 | +0.88(+1.46%) |
May 22, 2007 | 59.86 | 60.37 | 59.27 | 60.09 | 2,528,534 | +0.53(+0.90%) |
May 21, 2007 | 59.01 | 59.70 | 58.90 | 59.56 | 2,815,098 | +0.37(+0.62%) |
May 18, 2007 | 58.75 | 59.31 | 58.75 | 59.19 | 3,225,084 | +0.43(+0.73%) |
May 17, 2007 | 58.84 | 59.07 | 58.63 | 58.76 | 3,971,367 | -0.08(-0.13%) |
May 16, 2007 | 59.21 | 59.21 | 58.64 | 58.84 | 3,771,451 | +0.15(+0.25%) |
May 15, 2007 | 58.91 | 59.48 | 58.58 | 58.69 | 4,241,018 | -0.22(-0.38%) |
May 14, 2007 | 59.01 | 59.08 | 58.34 | 58.91 | 3,627,912 | -0.09(-0.16%) |
May 11, 2007 | 58.66 | 59.08 | 58.43 | 59.01 | 3,815,281 | +0.80(+1.38%) |
May 10, 2007 | 57.86 | 59.04 | 57.20 | 58.20 | 6,777,485 | +0.64(+1.12%) |
May 09, 2007 | 57.48 | 57.95 | 57.23 | 57.56 | 2,546,312 | -0.06(-0.11%) |
May 08, 2007 | 56.94 | 57.74 | 56.77 | 57.62 | 3,172,019 | +0.06(+0.11%) |
May 07, 2007 | 56.94 | 57.58 | 56.81 | 57.56 | 3,872,740 | +0.67(+1.18%) |
May 04, 2007 | 57.25 | 57.31 | 56.66 | 56.89 | 3,268,103 | -0.05(-0.09%) |
May 03, 2007 | 56.67 | 57.13 | 56.51 | 56.94 | 2,708,940 | +0.27(+0.47%) |
May 02, 2007 | 56.51 | 56.84 | 56.22 | 56.67 | 4,567,844 | +0.31(+0.56%) |