Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 62.63 | 62.85 | 60.94 | 61.22 | 236,352,320 | -0.68(-1.10%) |
Jul 30, 2007 | 61.39 | 62.27 | 60.79 | 61.90 | 187,838,176 | +1.06(+1.74%) |
Jul 27, 2007 | 62.21 | 62.89 | 60.69 | 60.85 | 254,428,560 | -1.45(-2.33%) |
Jul 26, 2007 | 62.90 | 64.21 | 61.58 | 62.30 | 309,395,488 | -1.78(-2.78%) |
Jul 25, 2007 | 64.68 | 64.93 | 63.39 | 64.08 | 206,933,312 | -0.24(-0.37%) |
Jul 24, 2007 | 65.19 | 65.27 | 63.91 | 64.32 | 199,931,520 | -1.57(-2.39%) |
Jul 23, 2007 | 66.41 | 66.58 | 65.86 | 65.89 | 85,290,952 | -0.17(-0.26%) |
Jul 20, 2007 | 67.00 | 67.31 | 65.58 | 66.07 | 193,987,808 | -1.10(-1.63%) |
Jul 19, 2007 | 67.30 | 67.46 | 67.07 | 67.16 | 77,359,408 | +0.27(+0.40%) |
Jul 18, 2007 | 66.76 | 66.96 | 65.98 | 66.89 | 122,260,016 | -0.26(-0.39%) |
Jul 17, 2007 | 67.19 | 67.54 | 67.07 | 67.15 | 71,957,640 | +0.07(+0.11%) |
Jul 16, 2007 | 67.41 | 67.62 | 66.87 | 67.08 | 97,258,040 | -0.37(-0.54%) |
Jul 13, 2007 | 67.42 | 67.65 | 67.20 | 67.45 | 54,326,320 | +0.10(+0.14%) |
Jul 12, 2007 | 66.83 | 67.57 | 66.72 | 67.35 | 90,217,880 | +0.79(+1.18%) |
Jul 11, 2007 | 66.04 | 66.60 | 65.83 | 66.57 | 104,375,792 | +0.49(+0.75%) |
Jul 10, 2007 | 66.99 | 67.40 | 66.07 | 66.07 | 126,893,712 | -2.01(-2.95%) |
Jul 09, 2007 | 67.40 | 68.08 | 67.03 | 68.08 | 70,976,920 | +0.75(+1.11%) |
Jul 06, 2007 | 67.11 | 67.44 | 66.75 | 67.34 | 51,576,824 | +0.26(+0.39%) |
Jul 05, 2007 | 66.98 | 67.23 | 66.59 | 67.07 | 59,603,248 | +0.09(+0.13%) |
Jul 03, 2007 | 66.86 | 67.11 | 66.72 | 66.99 | 43,562,972 | +0.29(+0.44%) |
Jul 02, 2007 | 66.18 | 66.77 | 66.11 | 66.69 | 70,951,080 | +0.82(+1.24%) |
Jun 29, 2007 | 66.39 | 66.85 | 65.64 | 65.88 | 138,784,688 | -0.37(-0.55%) |
Jun 28, 2007 | 66.27 | 66.85 | 66.15 | 66.24 | 110,656,776 | -0.10(-0.16%) |
Jun 27, 2007 | 64.83 | 66.42 | 64.72 | 66.34 | 160,757,824 | +1.44(+2.21%) |
Jun 26, 2007 | 65.65 | 65.85 | 64.91 | 64.91 | 115,147,632 | -0.60(-0.91%) |
Jun 25, 2007 | 65.76 | 66.26 | 65.11 | 65.50 | 136,896,240 | -0.34(-0.52%) |
Jun 22, 2007 | 66.11 | 66.29 | 65.35 | 65.84 | 118,362,256 | -0.45(-0.68%) |
Jun 21, 2007 | 65.76 | 66.38 | 65.37 | 66.30 | 122,295,824 | +0.44(+0.68%) |
Jun 20, 2007 | 67.16 | 67.23 | 65.85 | 65.85 | 109,468,536 | -1.16(-1.73%) |
Jun 19, 2007 | 66.55 | 67.11 | 66.30 | 67.01 | 82,584,656 | +0.17(+0.26%) |
Jun 18, 2007 | 67.16 | 67.19 | 66.46 | 66.84 | 75,738,056 | -0.13(-0.19%) |
Jun 15, 2007 | 66.93 | 67.25 | 66.75 | 66.96 | 105,420,104 | +0.79(+1.19%) |
Jun 14, 2007 | 65.81 | 66.44 | 65.81 | 66.18 | 100,057,912 | +0.60(+0.91%) |
Jun 13, 2007 | 65.03 | 65.88 | 64.91 | 65.58 | 152,014,752 | +0.86(+1.32%) |
Jun 12, 2007 | 65.37 | 65.78 | 64.64 | 64.72 | 145,682,848 | -1.10(-1.68%) |
Jun 11, 2007 | 65.70 | 66.12 | 65.37 | 65.83 | 77,879,192 | +0.04(+0.06%) |
Jun 08, 2007 | 64.80 | 66.02 | 64.84 | 65.79 | 108,785,480 | +0.80(+1.23%) |
Jun 07, 2007 | 66.16 | 66.26 | 64.94 | 64.99 | 143,447,952 | -1.33(-2.00%) |
Jun 06, 2007 | 66.60 | 66.55 | 65.91 | 66.31 | 119,850,416 | -0.75(-1.11%) |
Jun 05, 2007 | 67.15 | 67.27 | 66.57 | 67.06 | 106,800,696 | -0.27(-0.40%) |
Jun 04, 2007 | 67.07 | 67.47 | 66.97 | 67.33 | 66,014,992 | +0.07(+0.11%) |
Jun 01, 2007 | 67.15 | 67.63 | 66.85 | 67.26 | 89,417,880 | +0.40(+0.59%) |
May 31, 2007 | 66.72 | 67.06 | 66.53 | 66.86 | 86,899,544 | +0.32(+0.48%) |
May 30, 2007 | 65.68 | 66.58 | 65.45 | 66.54 | 81,083,936 | +0.37(+0.56%) |
May 29, 2007 | 65.71 | 66.22 | 65.68 | 66.17 | 74,801,880 | +0.66(+1.01%) |
May 25, 2007 | 65.30 | 65.68 | 65.14 | 65.51 | 55,517,596 | +0.40(+0.61%) |
May 24, 2007 | 65.94 | 66.35 | 64.76 | 65.11 | 112,793,240 | -0.79(-1.20%) |
May 23, 2007 | 66.42 | 66.78 | 65.88 | 65.91 | 74,786,424 | -0.26(-0.40%) |
May 22, 2007 | 65.82 | 66.42 | 65.61 | 66.17 | 87,700,176 | +0.45(+0.69%) |
May 21, 2007 | 64.94 | 66.09 | 64.83 | 65.72 | 187,475,728 | +0.82(+1.26%) |
May 18, 2007 | 64.45 | 65.15 | 64.14 | 64.90 | 101,443,456 | +0.75(+1.18%) |
May 17, 2007 | 64.59 | 64.64 | 64.09 | 64.14 | 90,396,304 | -0.52(-0.80%) |
May 16, 2007 | 64.41 | 64.72 | 63.89 | 64.66 | 122,826,072 | +0.36(+0.56%) |
May 15, 2007 | 64.81 | 65.34 | 64.14 | 64.30 | 145,156,432 | -0.57(-0.88%) |
May 14, 2007 | 65.41 | 65.58 | 64.68 | 64.87 | 90,936,032 | -0.48(-0.73%) |
May 11, 2007 | 64.97 | 65.47 | 64.83 | 65.35 | 72,097,432 | +0.60(+0.93%) |
May 10, 2007 | 65.44 | 65.45 | 64.52 | 64.75 | 116,467,856 | -0.86(-1.31%) |
May 09, 2007 | 65.19 | 66.09 | 65.07 | 65.61 | 83,241,376 | +0.26(+0.40%) |
May 08, 2007 | 65.27 | 65.61 | 64.75 | 65.34 | 74,717,048 | -0.24(-0.36%) |
May 07, 2007 | 65.68 | 65.91 | 65.49 | 65.58 | 50,904,984 | -0.22(-0.34%) |
May 04, 2007 | 65.53 | 65.80 | 65.23 | 65.80 | 60,374,352 | +0.46(+0.70%) |
May 03, 2007 | 65.43 | 65.57 | 65.09 | 65.34 | 72,396,488 | +0.11(+0.17%) |
May 02, 2007 | 64.37 | 65.46 | 64.26 | 65.23 | 62,794,736 | +0.80(+1.24%) |