Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 60.02 | 60.17 | 58.83 | 59.08 | 73,056 | -0.32(-0.53%) |
Jul 30, 2007 | 58.84 | 59.61 | 58.63 | 59.40 | 17,508 | +1.10(+1.89%) |
Jul 27, 2007 | 59.22 | 59.60 | 58.30 | 58.30 | 33,757 | -1.09(-1.83%) |
Jul 26, 2007 | 60.04 | 60.42 | 58.69 | 59.38 | 88,801 | -1.24(-2.04%) |
Jul 25, 2007 | 61.19 | 61.32 | 60.21 | 60.62 | 35,268 | -0.09(-0.14%) |
Jul 24, 2007 | 61.50 | 61.58 | 60.70 | 60.71 | 44,463 | -1.09(-1.76%) |
Jul 23, 2007 | 61.87 | 62.00 | 61.73 | 61.80 | 24,058 | +0.37(+0.59%) |
Jul 20, 2007 | 61.73 | 61.73 | 61.08 | 61.43 | 31,993 | -0.90(-1.44%) |
Jul 19, 2007 | 62.30 | 62.36 | 62.08 | 62.33 | 22,924 | +0.43(+0.69%) |
Jul 18, 2007 | 61.84 | 62.03 | 61.36 | 61.90 | 48,441 | -0.14(-0.22%) |
Jul 17, 2007 | 61.81 | 62.23 | 61.73 | 62.04 | 34,009 | +0.19(+0.31%) |
Jul 16, 2007 | 61.44 | 61.85 | 61.44 | 61.85 | 47,612 | +0.53(+0.87%) |
Jul 13, 2007 | 60.96 | 61.59 | 60.96 | 61.31 | 29,978 | +0.41(+0.68%) |
Jul 12, 2007 | 60.19 | 60.90 | 60.19 | 60.90 | 40,810 | +1.06(+1.78%) |
Jul 11, 2007 | 59.38 | 59.84 | 59.28 | 59.84 | 50,761 | +0.50(+0.84%) |
Jul 10, 2007 | 59.90 | 59.90 | 59.34 | 59.34 | 87,289 | -0.89(-1.48%) |
Jul 09, 2007 | 60.15 | 60.37 | 60.07 | 60.23 | 158,583 | +0.40(+0.66%) |
Jul 06, 2007 | 59.54 | 59.96 | 59.46 | 59.83 | 58,823 | +0.22(+0.37%) |
Jul 05, 2007 | 59.42 | 59.62 | 59.36 | 59.61 | 109,080 | +0.08(+0.13%) |
Jul 03, 2007 | 59.54 | 59.65 | 59.45 | 59.53 | 169,541 | +0.17(+0.29%) |
Jul 02, 2007 | 59.03 | 59.35 | 59.03 | 59.35 | 39,677 | +0.74(+1.26%) |
Jun 29, 2007 | 58.72 | 59.15 | 58.38 | 58.61 | 26,829 | -0.10(-0.18%) |
Jun 28, 2007 | 58.61 | 58.85 | 58.52 | 58.72 | 10,202 | +0.16(+0.27%) |
Jun 27, 2007 | 57.84 | 58.56 | 57.75 | 58.56 | 16,248 | +0.31(+0.53%) |
Jun 26, 2007 | 58.58 | 58.66 | 58.15 | 58.25 | 48,116 | -0.20(-0.34%) |
Jun 25, 2007 | 58.82 | 59.16 | 58.29 | 58.45 | 45,093 | -0.37(-0.63%) |
Jun 22, 2007 | 59.02 | 59.18 | 58.58 | 58.82 | 439,094 | -0.42(-0.71%) |
Jun 21, 2007 | 58.94 | 59.26 | 58.59 | 59.24 | 21,665 | +0.22(+0.38%) |
Jun 20, 2007 | 59.81 | 59.86 | 59.02 | 59.02 | 75,323 | -0.48(-0.80%) |
Jun 19, 2007 | 58.89 | 59.63 | 58.86 | 59.50 | 11,210 | +0.47(+0.79%) |
Jun 18, 2007 | 59.27 | 59.27 | 58.98 | 59.03 | 14,863 | -0.16(-0.28%) |
Jun 15, 2007 | 59.30 | 59.39 | 59.18 | 59.19 | 21,161 | +0.39(+0.66%) |
Jun 14, 2007 | 58.61 | 58.99 | 58.61 | 58.80 | 14,233 | +0.46(+0.79%) |
Jun 13, 2007 | 57.75 | 58.34 | 57.63 | 58.34 | 88,801 | +0.95(+1.66%) |
Jun 12, 2007 | 57.78 | 57.92 | 57.32 | 57.39 | 27,333 | -0.60(-1.03%) |
Jun 11, 2007 | 57.75 | 58.14 | 57.72 | 57.99 | 14,737 | +0.17(+0.29%) |
Jun 08, 2007 | 57.03 | 57.82 | 57.03 | 57.82 | 27,333 | +0.83(+1.45%) |
Jun 07, 2007 | 57.96 | 57.96 | 56.99 | 56.99 | 13,099 | -1.13(-1.94%) |
Jun 06, 2007 | 58.15 | 58.23 | 57.91 | 58.12 | 26,325 | -0.49(-0.84%) |
Jun 05, 2007 | 58.80 | 58.85 | 58.53 | 58.61 | 11,714 | -0.36(-0.61%) |
Jun 04, 2007 | 58.82 | 58.97 | 58.77 | 58.97 | 8,565 | +0.19(+0.32%) |
Jun 01, 2007 | 58.89 | 58.94 | 58.65 | 58.78 | 21,665 | +0.11(+0.19%) |
May 31, 2007 | 58.43 | 58.73 | 58.43 | 58.67 | 54,540 | +0.34(+0.59%) |
May 30, 2007 | 57.48 | 58.33 | 57.48 | 58.33 | 8,817 | +0.54(+0.93%) |
May 29, 2007 | 57.80 | 57.92 | 57.58 | 57.79 | 11,084 | +0.27(+0.47%) |
May 25, 2007 | 57.36 | 57.65 | 57.36 | 57.52 | 13,225 | +0.37(+0.64%) |
May 24, 2007 | 57.62 | 58.05 | 57.15 | 57.15 | 12,973 | -0.48(-0.84%) |
May 23, 2007 | 57.76 | 57.96 | 57.53 | 57.64 | 40,810 | +0.07(+0.12%) |
May 22, 2007 | 57.59 | 57.66 | 57.38 | 57.57 | 13,099 | +0.14(+0.25%) |
May 21, 2007 | 57.34 | 57.58 | 57.29 | 57.42 | 15,115 | +0.20(+0.35%) |
May 18, 2007 | 57.31 | 57.31 | 57.11 | 57.22 | 8,187 | +0.17(+0.31%) |
May 17, 2007 | 56.92 | 57.19 | 56.92 | 57.05 | 13,225 | +0.03(+0.06%) |
May 16, 2007 | 56.96 | 57.03 | 56.77 | 57.02 | 14,485 | +0.31(+0.55%) |
May 15, 2007 | 56.82 | 57.28 | 56.71 | 56.71 | 20,657 | +0.06(+0.10%) |
May 14, 2007 | 56.96 | 56.99 | 56.56 | 56.65 | 18,012 | -0.25(-0.45%) |
May 11, 2007 | 56.68 | 56.91 | 56.68 | 56.91 | 16,500 | +0.44(+0.79%) |
May 10, 2007 | 56.84 | 56.99 | 56.45 | 56.46 | 13,729 | -0.71(-1.24%) |
May 09, 2007 | 56.69 | 57.17 | 56.67 | 57.17 | 20,783 | +0.43(+0.76%) |
May 08, 2007 | 56.49 | 56.74 | 56.34 | 56.74 | 31,489 | -0.02(-0.04%) |
May 07, 2007 | 56.84 | 56.84 | 56.66 | 56.76 | 23,932 | +0.17(+0.31%) |
May 04, 2007 | 56.68 | 56.76 | 56.49 | 56.59 | 49,124 | +0.09(+0.15%) |
May 03, 2007 | 56.53 | 56.57 | 56.42 | 56.50 | 18,012 | +0.24(+0.42%) |
May 02, 2007 | 55.74 | 56.44 | 55.74 | 56.26 | 9,446 | +0.59(+1.06%) |