Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 53.94 | 54.15 | 52.28 | 52.41 | 2,050,630 | -0.76(-1.42%) |
Jul 30, 2007 | 52.85 | 53.40 | 52.51 | 53.17 | 1,106,401 | +1.11(+2.14%) |
Jul 27, 2007 | 52.64 | 53.17 | 51.98 | 52.06 | 1,781,079 | -0.09(-0.17%) |
Jul 26, 2007 | 52.87 | 53.32 | 51.74 | 52.14 | 2,740,453 | -2.40(-4.41%) |
Jul 25, 2007 | 55.43 | 55.47 | 53.84 | 54.55 | 2,711,885 | -0.89(-1.61%) |
Jul 24, 2007 | 57.04 | 57.07 | 55.26 | 55.44 | 1,715,692 | -1.49(-2.61%) |
Jul 23, 2007 | 56.62 | 57.34 | 56.32 | 56.93 | 864,680 | +0.11(+0.19%) |
Jul 20, 2007 | 57.37 | 57.51 | 56.64 | 56.82 | 1,075,494 | -1.62(-2.77%) |
Jul 19, 2007 | 59.09 | 59.30 | 58.31 | 58.44 | 801,756 | -0.93(-1.57%) |
Jul 18, 2007 | 59.57 | 59.89 | 58.65 | 59.37 | 1,001,980 | -0.53(-0.88%) |
Jul 17, 2007 | 60.48 | 60.69 | 59.59 | 59.90 | 1,161,444 | -0.10(-0.16%) |
Jul 16, 2007 | 60.43 | 60.62 | 59.92 | 60.00 | 544,150 | -0.10(-0.16%) |
Jul 13, 2007 | 60.33 | 60.58 | 59.92 | 60.09 | 491,570 | -0.11(-0.18%) |
Jul 12, 2007 | 59.45 | 60.28 | 59.42 | 60.20 | 538,116 | +1.19(+2.01%) |
Jul 11, 2007 | 58.67 | 59.37 | 58.58 | 59.01 | 1,510,050 | +0.58(+1.00%) |
Jul 10, 2007 | 59.10 | 59.37 | 58.41 | 58.43 | 625,668 | -0.98(-1.65%) |
Jul 09, 2007 | 59.77 | 59.87 | 59.27 | 59.41 | 1,017,372 | +0.21(+0.36%) |
Jul 06, 2007 | 58.75 | 59.32 | 58.72 | 59.20 | 240,982 | +0.45(+0.77%) |
Jul 05, 2007 | 58.72 | 58.91 | 58.42 | 58.75 | 348,605 | -0.36(-0.60%) |
Jul 03, 2007 | 58.97 | 59.10 | 58.80 | 59.10 | 285,928 | +0.49(+0.83%) |
Jul 02, 2007 | 58.44 | 58.89 | 58.40 | 58.62 | 526,787 | +0.99(+1.72%) |
Jun 29, 2007 | 57.61 | 58.06 | 57.19 | 57.63 | 544,273 | +0.31(+0.54%) |
Jun 28, 2007 | 57.20 | 57.76 | 57.11 | 57.32 | 644,262 | -0.24(-0.42%) |
Jun 27, 2007 | 56.55 | 57.63 | 56.39 | 57.56 | 1,230,402 | -0.07(-0.13%) |
Jun 26, 2007 | 58.07 | 58.18 | 57.51 | 57.63 | 1,144,944 | -0.67(-1.16%) |
Jun 25, 2007 | 58.37 | 59.13 | 58.13 | 58.31 | 1,256,384 | +0.20(+0.35%) |
Jun 22, 2007 | 59.14 | 59.22 | 57.90 | 58.11 | 1,099,136 | -1.61(-2.69%) |
Jun 21, 2007 | 59.55 | 59.72 | 59.17 | 59.71 | 455,120 | -0.41(-0.69%) |
Jun 20, 2007 | 61.29 | 61.34 | 59.92 | 60.13 | 394,782 | -0.15(-0.24%) |
Jun 19, 2007 | 60.13 | 60.41 | 59.99 | 60.27 | 409,067 | +0.40(+0.66%) |
Jun 18, 2007 | 60.50 | 60.53 | 59.83 | 59.88 | 364,860 | -0.03(-0.05%) |
Jun 15, 2007 | 60.25 | 60.30 | 59.89 | 59.91 | 1,554,750 | +0.34(+0.57%) |
Jun 14, 2007 | 59.12 | 59.69 | 58.97 | 59.57 | 1,070,199 | +0.81(+1.38%) |
Jun 13, 2007 | 58.45 | 58.86 | 58.06 | 58.75 | 452,411 | +1.00(+1.73%) |
Jun 12, 2007 | 58.68 | 58.82 | 57.72 | 57.76 | 411,776 | -1.20(-2.04%) |
Jun 11, 2007 | 58.73 | 59.19 | 58.39 | 58.96 | 499,820 | +0.31(+0.53%) |
Jun 08, 2007 | 58.11 | 58.68 | 56.85 | 58.65 | 559,665 | -0.06(-0.11%) |
Jun 07, 2007 | 59.73 | 60.00 | 58.71 | 58.71 | 637,366 | -1.92(-3.16%) |
Jun 06, 2007 | 61.06 | 61.01 | 60.37 | 60.63 | 576,782 | -0.80(-1.31%) |
Jun 05, 2007 | 61.89 | 61.98 | 61.19 | 61.43 | 619,757 | -0.80(-1.29%) |
Jun 04, 2007 | 61.96 | 62.36 | 61.93 | 62.24 | 287,652 | +0.03(+0.05%) |
Jun 01, 2007 | 61.87 | 62.43 | 61.83 | 62.21 | 601,656 | +0.54(+0.88%) |
May 31, 2007 | 61.61 | 62.05 | 61.66 | 61.66 | 518,414 | +0.70(+1.15%) |
May 30, 2007 | 60.05 | 61.08 | 59.86 | 60.96 | 548,336 | +0.38(+0.63%) |
May 29, 2007 | 61.04 | 61.12 | 60.44 | 60.58 | 345,650 | -0.05(-0.08%) |
May 25, 2007 | 60.66 | 60.83 | 60.44 | 60.63 | 451,919 | +0.06(+0.11%) |
May 24, 2007 | 61.35 | 61.50 | 60.41 | 60.57 | 971,688 | -0.89(-1.45%) |
May 23, 2007 | 61.70 | 62.08 | 61.43 | 61.46 | 626,160 | +0.41(+0.68%) |
May 22, 2007 | 61.17 | 61.40 | 60.86 | 61.04 | 367,815 | +0.06(+0.09%) |
May 21, 2007 | 61.51 | 61.61 | 60.95 | 60.99 | 770,725 | -0.56(-0.91%) |
May 18, 2007 | 60.99 | 61.64 | 61.12 | 61.55 | 503,021 | +0.23(+0.37%) |
May 17, 2007 | 61.95 | 63.12 | 61.25 | 61.32 | 497,357 | -0.49(-0.79%) |
May 16, 2007 | 61.85 | 61.94 | 61.12 | 61.81 | 507,208 | +0.05(+0.08%) |
May 15, 2007 | 62.00 | 62.53 | 61.72 | 61.76 | 658,423 | -0.22(-0.35%) |
May 14, 2007 | 62.23 | 62.38 | 61.67 | 61.98 | 907,163 | -0.42(-0.68%) |
May 11, 2007 | 61.15 | 62.45 | 61.15 | 62.40 | 538,855 | +1.63(+2.69%) |
May 10, 2007 | 61.91 | 61.91 | 60.76 | 60.77 | 473,345 | -1.45(-2.34%) |
May 09, 2007 | 61.99 | 62.32 | 61.83 | 62.22 | 1,005,181 | +0.62(+1.00%) |
May 08, 2007 | 61.24 | 61.72 | 60.89 | 61.61 | 818,010 | -0.23(-0.37%) |
May 07, 2007 | 61.81 | 62.56 | 61.72 | 61.83 | 538,871 | -1.63(-2.57%) |
May 04, 2007 | 63.11 | 63.64 | 63.04 | 63.47 | 613,600 | +0.46(+0.73%) |
May 03, 2007 | 63.08 | 63.08 | 62.60 | 63.00 | 1,339,277 | -0.98(-1.54%) |
May 02, 2007 | 62.69 | 64.07 | 62.69 | 63.98 | 1,169,202 | +0.28(+0.43%) |