Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 66.70 | 67.21 | 65.36 | 65.36 | 128,191 | -0.76(-1.15%) |
Jul 30, 2007 | 65.64 | 66.33 | 64.53 | 66.13 | 90,379 | +1.26(+1.95%) |
Jul 27, 2007 | 66.49 | 66.95 | 64.86 | 64.86 | 185,677 | -1.73(-2.60%) |
Jul 26, 2007 | 68.05 | 68.08 | 65.44 | 66.59 | 181,988 | -2.37(-3.44%) |
Jul 25, 2007 | 68.66 | 69.22 | 67.11 | 68.97 | 80,696 | +0.82(+1.20%) |
Jul 24, 2007 | 69.31 | 69.31 | 67.84 | 68.15 | 101,446 | -2.04(-2.90%) |
Jul 23, 2007 | 70.45 | 70.52 | 69.63 | 70.19 | 38,273 | +0.10(+0.14%) |
Jul 20, 2007 | 70.69 | 70.75 | 69.61 | 70.09 | 56,103 | -0.25(-0.36%) |
Jul 19, 2007 | 70.28 | 70.51 | 70.06 | 70.34 | 54,873 | +0.59(+0.84%) |
Jul 18, 2007 | 68.36 | 69.88 | 68.36 | 69.76 | 71,012 | +1.22(+1.78%) |
Jul 17, 2007 | 69.54 | 69.74 | 68.45 | 68.53 | 40,732 | -0.57(-0.83%) |
Jul 16, 2007 | 70.02 | 70.02 | 68.53 | 69.11 | 97,142 | -0.98(-1.39%) |
Jul 13, 2007 | 69.55 | 70.41 | 69.55 | 70.08 | 54,719 | +0.47(+0.68%) |
Jul 12, 2007 | 68.96 | 69.65 | 68.75 | 69.61 | 73,318 | +1.22(+1.79%) |
Jul 11, 2007 | 67.84 | 68.41 | 67.66 | 68.38 | 56,871 | +0.27(+0.40%) |
Jul 10, 2007 | 68.03 | 68.98 | 67.89 | 68.11 | 57,640 | -0.48(-0.70%) |
Jul 09, 2007 | 67.99 | 68.80 | 67.99 | 68.59 | 50,415 | +0.75(+1.11%) |
Jul 06, 2007 | 67.71 | 68.02 | 67.43 | 67.84 | 100,216 | +0.62(+0.93%) |
Jul 05, 2007 | 67.56 | 67.72 | 66.54 | 67.21 | 67,169 | +0.06(+0.09%) |
Jul 03, 2007 | 66.83 | 67.31 | 66.78 | 67.15 | 23,517 | +0.46(+0.69%) |
Jul 02, 2007 | 66.26 | 66.69 | 66.07 | 66.69 | 190,289 | +0.90(+1.36%) |
Jun 29, 2007 | 65.92 | 66.46 | 65.35 | 65.79 | 53,336 | +0.37(+0.57%) |
Jun 28, 2007 | 66.22 | 66.26 | 65.28 | 65.42 | 33,200 | -0.26(-0.40%) |
Jun 27, 2007 | 63.95 | 65.71 | 63.76 | 65.68 | 134,647 | +0.93(+1.44%) |
Jun 26, 2007 | 65.85 | 65.85 | 64.54 | 64.75 | 50,723 | -1.12(-1.70%) |
Jun 25, 2007 | 66.02 | 66.74 | 65.61 | 65.87 | 83,001 | -0.71(-1.07%) |
Jun 22, 2007 | 66.98 | 67.00 | 65.83 | 66.58 | 53,489 | -0.46(-0.69%) |
Jun 21, 2007 | 65.71 | 67.12 | 66.07 | 67.04 | 256,536 | +1.34(+2.04%) |
Jun 20, 2007 | 67.71 | 67.83 | 65.18 | 65.70 | 99,602 | -1.92(-2.84%) |
Jun 19, 2007 | 67.56 | 68.01 | 67.29 | 67.62 | 50,108 | -0.15(-0.22%) |
Jun 18, 2007 | 67.69 | 67.93 | 67.45 | 67.77 | 43,191 | +0.27(+0.40%) |
Jun 15, 2007 | 67.36 | 67.66 | 67.17 | 67.51 | 56,717 | +0.85(+1.27%) |
Jun 14, 2007 | 66.13 | 66.78 | 66.13 | 66.66 | 68,092 | +1.25(+1.91%) |
Jun 13, 2007 | 64.75 | 65.53 | 64.47 | 65.41 | 36,735 | +1.21(+1.88%) |
Jun 12, 2007 | 64.86 | 65.13 | 64.14 | 64.20 | 50,415 | -0.66(-1.01%) |
Jun 11, 2007 | 64.41 | 65.38 | 64.26 | 64.86 | 24,285 | +0.44(+0.69%) |
Jun 08, 2007 | 63.67 | 64.42 | 63.35 | 64.41 | 41,961 | +0.33(+0.52%) |
Jun 07, 2007 | 65.31 | 65.74 | 64.04 | 64.08 | 67,938 | -1.35(-2.07%) |
Jun 06, 2007 | 65.81 | 65.97 | 65.16 | 65.44 | 49,186 | -0.81(-1.23%) |
Jun 05, 2007 | 66.30 | 66.46 | 65.82 | 66.25 | 45,804 | -0.29(-0.44%) |
Jun 04, 2007 | 65.58 | 66.59 | 65.58 | 66.54 | 79,159 | +1.01(+1.55%) |
Jun 01, 2007 | 65.49 | 65.71 | 65.32 | 65.53 | 45,189 | +0.61(+0.93%) |
May 31, 2007 | 65.25 | 65.59 | 64.78 | 64.92 | 51,030 | -0.32(-0.49%) |
May 30, 2007 | 63.66 | 65.29 | 63.66 | 65.24 | 39,502 | +1.31(+2.05%) |
May 29, 2007 | 64.08 | 64.35 | 63.54 | 63.93 | 40,732 | -0.47(-0.73%) |
May 25, 2007 | 64.34 | 64.40 | 63.87 | 64.40 | 78,851 | +0.91(+1.43%) |
May 24, 2007 | 64.96 | 65.13 | 63.23 | 63.49 | 143,408 | -1.13(-1.74%) |
May 23, 2007 | 64.99 | 65.32 | 64.60 | 64.62 | 66,093 | +0.20(+0.30%) |
May 22, 2007 | 65.06 | 65.36 | 64.42 | 64.42 | 85,461 | -0.55(-0.84%) |
May 21, 2007 | 64.96 | 65.53 | 64.60 | 64.97 | 65,940 | +0.61(+0.95%) |
May 18, 2007 | 63.73 | 64.37 | 63.73 | 64.36 | 56,871 | +0.99(+1.56%) |
May 17, 2007 | 62.52 | 63.65 | 62.14 | 63.37 | 41,039 | +0.99(+1.59%) |
May 16, 2007 | 62.33 | 62.40 | 61.45 | 62.38 | 55,641 | +0.33(+0.52%) |
May 15, 2007 | 62.15 | 62.72 | 62.05 | 62.05 | 26,898 | -0.10(-0.16%) |
May 14, 2007 | 62.46 | 62.46 | 61.90 | 62.15 | 54,565 | +0.16(+0.26%) |
May 11, 2007 | 61.09 | 62.05 | 61.04 | 61.99 | 431,762 | +1.32(+2.18%) |
May 10, 2007 | 61.87 | 61.87 | 60.63 | 60.67 | 33,661 | -1.16(-1.87%) |
May 09, 2007 | 61.82 | 61.85 | 61.15 | 61.83 | 49,954 | +0.08(+0.14%) |
May 08, 2007 | 61.81 | 61.83 | 60.99 | 61.74 | 25,207 | -0.05(-0.08%) |
May 07, 2007 | 61.55 | 61.81 | 61.44 | 61.79 | 31,971 | +0.08(+0.13%) |
May 04, 2007 | 62.07 | 62.51 | 61.51 | 61.71 | 47,034 | -0.05(-0.07%) |
May 03, 2007 | 61.08 | 61.93 | 61.14 | 61.76 | 33,508 | +0.56(+0.92%) |
May 02, 2007 | 60.96 | 61.38 | 60.80 | 61.20 | 63,634 | +0.56(+0.92%) |