Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 62.90 | 62.90 | 61.50 | 61.62 | 2,719,120 | -0.50(-0.80%) |
Jul 30, 2007 | 60.80 | 62.26 | 59.99 | 62.12 | 3,171,585 | +1.83(+3.04%) |
Jul 27, 2007 | 61.75 | 62.39 | 60.29 | 60.29 | 5,086,271 | -1.33(-2.15%) |
Jul 26, 2007 | 61.05 | 62.85 | 60.35 | 61.62 | 5,658,753 | +0.16(+0.26%) |
Jul 25, 2007 | 62.62 | 62.95 | 60.01 | 61.46 | 4,641,976 | -0.63(-1.01%) |
Jul 24, 2007 | 62.02 | 63.35 | 61.87 | 62.08 | 4,210,150 | -0.57(-0.91%) |
Jul 23, 2007 | 62.64 | 63.14 | 62.54 | 62.65 | 2,945,346 | +0.12(+0.19%) |
Jul 20, 2007 | 62.88 | 63.03 | 61.32 | 62.53 | 4,421,215 | -0.42(-0.66%) |
Jul 19, 2007 | 61.81 | 63.10 | 61.78 | 62.95 | 2,395,541 | +1.21(+1.97%) |
Jul 18, 2007 | 60.63 | 62.26 | 60.63 | 61.74 | 2,865,026 | +0.73(+1.20%) |
Jul 17, 2007 | 61.29 | 61.90 | 60.92 | 61.01 | 2,159,556 | +0.06(+0.11%) |
Jul 16, 2007 | 61.05 | 61.83 | 60.79 | 60.94 | 1,781,784 | -0.32(-0.53%) |
Jul 13, 2007 | 61.05 | 61.46 | 60.51 | 61.26 | 1,330,221 | +0.32(+0.53%) |
Jul 12, 2007 | 60.18 | 60.94 | 59.52 | 60.94 | 2,053,126 | +1.42(+2.39%) |
Jul 11, 2007 | 58.54 | 59.60 | 58.54 | 59.52 | 2,142,646 | +1.12(+1.91%) |
Jul 10, 2007 | 58.87 | 58.97 | 58.33 | 58.40 | 1,829,749 | -0.79(-1.33%) |
Jul 09, 2007 | 59.20 | 59.47 | 58.83 | 59.19 | 1,192,910 | +0.18(+0.30%) |
Jul 06, 2007 | 58.92 | 59.11 | 58.55 | 59.01 | 1,259,700 | +0.18(+0.30%) |
Jul 05, 2007 | 58.57 | 59.12 | 58.57 | 58.83 | 1,511,527 | +0.02(+0.03%) |
Jul 03, 2007 | 59.03 | 59.12 | 58.66 | 58.82 | 919,200 | +0.18(+0.30%) |
Jul 02, 2007 | 58.09 | 59.20 | 58.07 | 58.64 | 1,903,428 | +0.74(+1.28%) |
Jun 29, 2007 | 58.28 | 58.77 | 57.63 | 57.90 | 2,853,836 | -0.13(-0.22%) |
Jun 28, 2007 | 59.33 | 59.33 | 57.92 | 58.03 | 2,081,225 | -0.04(-0.07%) |
Jun 27, 2007 | 57.67 | 58.19 | 57.13 | 58.07 | 2,726,306 | +0.03(+0.06%) |
Jun 26, 2007 | 58.82 | 59.35 | 58.04 | 58.04 | 3,262,149 | -0.41(-0.70%) |
Jun 25, 2007 | 58.99 | 59.32 | 58.29 | 58.45 | 2,199,272 | -0.59(-0.99%) |
Jun 22, 2007 | 59.17 | 59.73 | 58.95 | 59.03 | 2,212,895 | -0.32(-0.54%) |
Jun 21, 2007 | 58.66 | 59.66 | 58.21 | 59.36 | 2,417,300 | +0.69(+1.18%) |
Jun 20, 2007 | 58.70 | 59.37 | 58.58 | 58.66 | 2,654,156 | +0.11(+0.19%) |
Jun 19, 2007 | 58.11 | 58.70 | 57.93 | 58.55 | 1,771,385 | +0.44(+0.76%) |
Jun 18, 2007 | 57.92 | 58.42 | 57.88 | 58.11 | 2,096,270 | +0.23(+0.40%) |
Jun 15, 2007 | 57.39 | 58.18 | 57.33 | 57.88 | 2,611,261 | +0.81(+1.42%) |
Jun 14, 2007 | 57.06 | 57.62 | 56.93 | 57.06 | 1,928,543 | -0.01(-0.01%) |
Jun 13, 2007 | 55.50 | 57.07 | 55.38 | 57.07 | 2,808,703 | +1.77(+3.20%) |
Jun 12, 2007 | 55.37 | 56.02 | 55.25 | 55.30 | 1,983,623 | -0.50(-0.89%) |
Jun 11, 2007 | 55.40 | 56.04 | 55.37 | 55.80 | 1,516,998 | -0.06(-0.10%) |
Jun 08, 2007 | 54.78 | 55.90 | 54.75 | 55.86 | 2,875,595 | +0.78(+1.42%) |
Jun 07, 2007 | 55.65 | 56.04 | 55.08 | 55.08 | 2,937,018 | -0.62(-1.11%) |
Jun 06, 2007 | 55.82 | 56.00 | 55.58 | 55.70 | 2,932,366 | -0.35(-0.62%) |
Jun 05, 2007 | 55.54 | 56.18 | 55.05 | 56.04 | 2,838,106 | +0.27(+0.48%) |
Jun 04, 2007 | 55.25 | 55.83 | 55.21 | 55.78 | 1,481,289 | +0.31(+0.57%) |
Jun 01, 2007 | 54.85 | 55.50 | 54.83 | 55.46 | 1,822,238 | +0.70(+1.28%) |
May 31, 2007 | 55.05 | 55.43 | 54.68 | 54.76 | 2,055,737 | -0.08(-0.15%) |
May 30, 2007 | 54.06 | 54.92 | 53.78 | 54.84 | 2,000,284 | +0.32(+0.59%) |
May 29, 2007 | 55.06 | 55.23 | 54.39 | 54.52 | 2,109,136 | -0.84(-1.53%) |
May 25, 2007 | 54.87 | 55.46 | 54.51 | 55.37 | 1,294,005 | +0.49(+0.89%) |
May 24, 2007 | 55.90 | 56.05 | 54.71 | 54.88 | 2,918,072 | -0.78(-1.40%) |
May 23, 2007 | 55.79 | 56.22 | 55.52 | 55.66 | 1,646,746 | -0.14(-0.25%) |
May 22, 2007 | 55.53 | 56.03 | 55.29 | 55.79 | 1,620,692 | +0.36(+0.65%) |
May 21, 2007 | 55.42 | 55.65 | 55.17 | 55.43 | 2,239,919 | -0.23(-0.42%) |
May 18, 2007 | 55.29 | 55.90 | 55.21 | 55.66 | 3,018,330 | +0.71(+1.29%) |
May 17, 2007 | 54.30 | 55.19 | 54.09 | 54.96 | 2,844,636 | +0.51(+0.93%) |
May 16, 2007 | 53.69 | 54.51 | 53.58 | 54.45 | 2,596,962 | +0.76(+1.42%) |
May 15, 2007 | 53.16 | 53.84 | 53.02 | 53.69 | 1,938,241 | +0.72(+1.37%) |
May 14, 2007 | 53.25 | 53.61 | 52.51 | 52.96 | 2,021,806 | -0.29(-0.54%) |
May 11, 2007 | 53.36 | 53.78 | 53.04 | 53.25 | 1,438,294 | +0.06(+0.11%) |
May 10, 2007 | 53.65 | 53.80 | 53.20 | 53.20 | 2,427,490 | -0.81(-1.50%) |
May 09, 2007 | 53.47 | 54.01 | 53.24 | 54.01 | 1,873,786 | +0.76(+1.44%) |
May 08, 2007 | 53.24 | 53.40 | 52.95 | 53.24 | 1,434,689 | -0.17(-0.32%) |
May 07, 2007 | 53.70 | 53.89 | 53.26 | 53.41 | 1,012,743 | +0.10(+0.20%) |
May 04, 2007 | 53.40 | 53.44 | 52.97 | 53.31 | 1,574,997 | +0.19(+0.35%) |
May 03, 2007 | 53.28 | 53.67 | 52.90 | 53.12 | 2,039,076 | -0.16(-0.30%) |
May 02, 2007 | 51.80 | 53.53 | 51.80 | 53.28 | 2,549,325 | +0.83(+1.58%) |