Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 55.67 | 56.50 | 53.55 | 53.69 | 777,819 | -1.99(-3.57%) |
Jul 30, 2007 | 55.63 | 56.67 | 54.82 | 55.68 | 646,953 | +0.48(+0.87%) |
Jul 27, 2007 | 55.20 | 55.20 | 55.20 | 55.20 | 0 | +0.00(+0.00%) |
Jul 26, 2007 | 55.20 | 55.20 | 55.20 | 55.20 | 0 | -2.41(-4.18%) |
Jul 25, 2007 | 57.61 | 57.61 | 57.61 | 57.61 | 0 | +0.00(+0.00%) |
Jul 24, 2007 | 58.63 | 60.01 | 57.46 | 57.61 | 1,127,894 | -1.42(-2.41%) |
Jul 23, 2007 | 60.12 | 61.28 | 58.86 | 59.03 | 2,101,005 | -1.13(-1.88%) |
Jul 20, 2007 | 59.79 | 60.66 | 59.44 | 60.16 | 1,139,393 | +0.24(+0.40%) |
Jul 19, 2007 | 59.99 | 61.52 | 59.31 | 59.92 | 1,137,499 | +0.22(+0.37%) |
Jul 18, 2007 | 59.25 | 60.75 | 58.68 | 59.70 | 1,182,354 | +0.09(+0.15%) |
Jul 17, 2007 | 59.56 | 60.20 | 58.39 | 59.61 | 986,040 | +0.06(+0.10%) |
Jul 16, 2007 | 58.86 | 60.71 | 58.86 | 59.55 | 871,092 | +0.26(+0.44%) |
Jul 13, 2007 | 59.61 | 60.35 | 58.77 | 59.29 | 535,594 | -0.48(-0.80%) |
Jul 12, 2007 | 60.00 | 60.53 | 59.03 | 59.77 | 483,699 | -0.29(-0.48%) |
Jul 11, 2007 | 59.25 | 60.71 | 58.81 | 60.06 | 752,027 | +0.85(+1.44%) |
Jul 10, 2007 | 59.67 | 60.15 | 58.80 | 59.21 | 603,667 | -0.51(-0.85%) |
Jul 09, 2007 | 60.05 | 60.54 | 59.33 | 59.72 | 364,239 | -0.34(-0.57%) |
Jul 06, 2007 | 60.36 | 60.62 | 59.52 | 60.06 | 780,455 | +0.16(+0.27%) |
Jul 05, 2007 | 58.22 | 60.00 | 58.22 | 59.90 | 691,050 | +1.49(+2.55%) |
Jul 03, 2007 | 58.07 | 58.76 | 58.07 | 58.41 | 446,365 | +0.20(+0.34%) |
Jul 02, 2007 | 58.22 | 58.77 | 57.69 | 58.21 | 657,331 | +0.05(+0.09%) |
Jun 29, 2007 | 58.16 | 58.88 | 57.71 | 58.16 | 613,415 | +0.08(+0.14%) |
Jun 28, 2007 | 58.17 | 59.00 | 57.50 | 58.08 | 551,247 | -0.20(-0.34%) |
Jun 27, 2007 | 58.06 | 58.85 | 57.66 | 58.28 | 672,717 | +0.38(+0.66%) |
Jun 26, 2007 | 58.77 | 60.00 | 57.51 | 57.90 | 866,037 | -0.80(-1.36%) |
Jun 25, 2007 | 59.15 | 60.30 | 57.51 | 58.70 | 843,348 | -0.47(-0.79%) |
Jun 22, 2007 | 60.84 | 61.43 | 59.08 | 59.17 | 965,795 | -1.67(-2.74%) |
Jun 21, 2007 | 60.60 | 61.46 | 60.08 | 60.84 | 405,575 | -0.04(-0.07%) |
Jun 20, 2007 | 61.29 | 62.11 | 60.56 | 60.88 | 574,900 | -0.37(-0.60%) |
Jun 19, 2007 | 61.71 | 62.42 | 61.15 | 61.25 | 305,900 | -0.16(-0.26%) |
Jun 18, 2007 | 61.06 | 62.00 | 61.04 | 61.41 | 591,600 | +0.32(+0.52%) |
Jun 15, 2007 | 61.40 | 62.20 | 60.31 | 61.09 | 562,000 | -0.05(-0.08%) |
Jun 14, 2007 | 61.22 | 61.45 | 60.51 | 61.14 | 370,100 | +0.08(+0.13%) |
Jun 13, 2007 | 60.54 | 61.55 | 60.07 | 61.06 | 486,800 | +0.52(+0.86%) |
Jun 12, 2007 | 61.78 | 62.50 | 60.15 | 60.54 | 650,300 | -1.67(-2.68%) |
Jun 11, 2007 | 62.63 | 63.00 | 61.76 | 62.21 | 240,079 | -0.28(-0.45%) |
Jun 08, 2007 | 61.70 | 63.00 | 61.69 | 62.49 | 460,002 | +0.51(+0.82%) |
Jun 07, 2007 | 63.34 | 64.25 | 61.41 | 61.98 | 558,592 | -1.42(-2.24%) |
Jun 06, 2007 | 63.20 | 63.70 | 61.57 | 63.40 | 849,792 | +0.08(+0.13%) |
Jun 05, 2007 | 63.24 | 64.00 | 63.06 | 63.32 | 578,022 | +0.13(+0.21%) |
Jun 04, 2007 | 62.64 | 63.88 | 62.51 | 63.19 | 436,757 | +0.18(+0.29%) |
Jun 01, 2007 | 63.23 | 63.74 | 62.57 | 63.01 | 246,632 | -0.06(-0.10%) |
May 31, 2007 | 64.00 | 64.46 | 62.55 | 63.07 | 822,002 | -0.77(-1.21%) |
May 30, 2007 | 63.15 | 64.63 | 62.60 | 63.84 | 472,029 | +0.33(+0.52%) |
May 29, 2007 | 64.36 | 64.59 | 63.11 | 63.51 | 322,995 | -0.84(-1.31%) |
May 25, 2007 | 64.59 | 65.44 | 63.97 | 64.35 | 288,948 | +0.15(+0.23%) |
May 24, 2007 | 64.81 | 65.50 | 63.30 | 64.20 | 662,928 | -0.71(-1.09%) |
May 23, 2007 | 66.06 | 66.25 | 64.05 | 64.91 | 1,320,703 | -0.23(-0.35%) |
May 22, 2007 | 64.61 | 65.58 | 63.63 | 65.14 | 382,185 | +0.51(+0.79%) |
May 21, 2007 | 62.90 | 64.69 | 62.70 | 64.63 | 637,111 | +1.77(+2.82%) |
May 18, 2007 | 63.11 | 63.37 | 61.74 | 62.86 | 595,993 | -0.14(-0.22%) |
May 17, 2007 | 64.67 | 64.67 | 62.95 | 63.00 | 724,921 | -1.97(-3.03%) |
May 16, 2007 | 66.00 | 66.00 | 64.49 | 64.97 | 463,584 | -0.71(-1.08%) |
May 15, 2007 | 67.47 | 68.49 | 65.66 | 65.68 | 536,783 | -1.90(-2.81%) |
May 14, 2007 | 66.24 | 68.70 | 65.75 | 67.58 | 630,614 | +1.17(+1.76%) |
May 11, 2007 | 67.31 | 68.93 | 65.52 | 66.41 | 847,665 | +1.37(+2.11%) |
May 10, 2007 | 63.46 | 65.30 | 62.33 | 65.04 | 501,348 | +1.24(+1.94%) |
May 09, 2007 | 63.40 | 64.50 | 63.36 | 63.80 | 545,759 | +0.90(+1.43%) |
May 08, 2007 | 62.80 | 64.96 | 62.40 | 62.90 | 879,786 | +1.20(+1.94%) |
May 07, 2007 | 62.80 | 62.82 | 61.56 | 61.70 | 460,897 | -1.30(-2.06%) |
May 04, 2007 | 63.78 | 63.86 | 62.66 | 63.00 | 468,189 | -0.79(-1.24%) |
May 03, 2007 | 65.25 | 65.49 | 63.73 | 63.79 | 301,337 | -1.60(-2.45%) |
May 02, 2007 | 65.22 | 65.47 | 64.38 | 65.39 | 217,704 | +0.22(+0.34%) |