Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 53.40 | 53.59 | 52.66 | 52.74 | 1,020,384 | -1.02(-1.90%) |
Jul 30, 2007 | 53.49 | 54.12 | 52.96 | 53.76 | 1,197,387 | +0.72(+1.36%) |
Jul 27, 2007 | 53.87 | 53.94 | 51.42 | 53.04 | 2,282,700 | +1.68(+3.27%) |
Jul 26, 2007 | 52.49 | 52.59 | 50.42 | 51.36 | 2,043,600 | -0.95(-1.82%) |
Jul 25, 2007 | 52.10 | 52.74 | 51.78 | 52.31 | 1,024,250 | +0.65(+1.26%) |
Jul 24, 2007 | 51.96 | 51.96 | 51.31 | 51.66 | 901,500 | +0.59(+1.16%) |
Jul 23, 2007 | 51.15 | 51.56 | 51.05 | 51.07 | 443,051 | -0.11(-0.21%) |
Jul 20, 2007 | 51.47 | 51.63 | 50.79 | 51.18 | 547,000 | -1.03(-1.97%) |
Jul 19, 2007 | 52.32 | 52.35 | 51.93 | 52.21 | 486,900 | +0.67(+1.30%) |
Jul 18, 2007 | 51.80 | 51.85 | 50.76 | 51.54 | 1,212,700 | -0.38(-0.73%) |
Jul 17, 2007 | 51.91 | 52.05 | 51.61 | 51.92 | 521,700 | -0.55(-1.05%) |
Jul 16, 2007 | 52.65 | 52.75 | 52.30 | 52.47 | 522,700 | -0.28(-0.53%) |
Jul 13, 2007 | 52.41 | 52.88 | 52.35 | 52.75 | 536,900 | -0.04(-0.08%) |
Jul 12, 2007 | 52.18 | 52.87 | 52.09 | 52.79 | 564,700 | +0.71(+1.36%) |
Jul 11, 2007 | 51.82 | 52.10 | 51.63 | 52.08 | 496,100 | -0.05(-0.10%) |
Jul 10, 2007 | 52.44 | 52.61 | 52.10 | 52.13 | 670,830 | -0.91(-1.72%) |
Jul 09, 2007 | 52.99 | 53.11 | 52.75 | 53.04 | 567,945 | -0.10(-0.19%) |
Jul 06, 2007 | 53.20 | 53.27 | 52.84 | 53.14 | 745,800 | +0.77(+1.47%) |
Jul 05, 2007 | 52.50 | 52.67 | 52.05 | 52.37 | 953,500 | +1.70(+3.36%) |
Jul 03, 2007 | 50.76 | 50.81 | 50.32 | 50.67 | 816,100 | -0.90(-1.75%) |
Jul 02, 2007 | 51.40 | 52.60 | 51.28 | 51.57 | 1,261,100 | +0.20(+0.39%) |
Jun 29, 2007 | 51.20 | 51.70 | 51.10 | 51.37 | 2,013,300 | +0.89(+1.76%) |
Jun 28, 2007 | 50.67 | 50.87 | 50.44 | 50.48 | 1,419,600 | -0.68(-1.33%) |
Jun 27, 2007 | 50.96 | 51.42 | 50.88 | 51.16 | 2,626,100 | -0.14(-0.27%) |
Jun 26, 2007 | 51.96 | 52.00 | 51.21 | 51.30 | 686,700 | -0.68(-1.31%) |
Jun 25, 2007 | 52.29 | 52.55 | 51.83 | 51.98 | 520,500 | -0.43(-0.82%) |
Jun 22, 2007 | 52.60 | 53.10 | 52.35 | 52.41 | 899,200 | -0.69(-1.30%) |
Jun 21, 2007 | 52.88 | 53.26 | 52.50 | 53.10 | 844,800 | -0.08(-0.15%) |
Jun 20, 2007 | 53.70 | 53.78 | 52.98 | 53.18 | 525,700 | -1.00(-1.85%) |
Jun 19, 2007 | 54.15 | 54.35 | 53.94 | 54.18 | 726,100 | +0.03(+0.06%) |
Jun 18, 2007 | 54.41 | 54.44 | 53.75 | 54.15 | 967,300 | -0.38(-0.70%) |
Jun 15, 2007 | 54.90 | 55.12 | 54.42 | 54.53 | 820,400 | +0.03(+0.06%) |
Jun 14, 2007 | 54.30 | 54.69 | 54.21 | 54.50 | 452,100 | -0.60(-1.09%) |
Jun 13, 2007 | 54.39 | 55.13 | 54.39 | 55.10 | 738,100 | +1.50(+2.80%) |
Jun 12, 2007 | 53.81 | 54.30 | 53.55 | 53.60 | 422,700 | -1.29(-2.35%) |
Jun 11, 2007 | 54.50 | 55.37 | 54.50 | 54.89 | 634,600 | +0.19(+0.35%) |
Jun 08, 2007 | 54.13 | 54.80 | 53.87 | 54.70 | 393,125 | -0.06(-0.11%) |
Jun 07, 2007 | 55.70 | 55.81 | 54.67 | 54.76 | 980,834 | -0.92(-1.65%) |
Jun 06, 2007 | 56.10 | 56.32 | 55.48 | 55.68 | 1,087,200 | -0.28(-0.50%) |
Jun 05, 2007 | 56.47 | 56.47 | 55.70 | 55.96 | 461,400 | -0.74(-1.31%) |
Jun 04, 2007 | 56.82 | 56.93 | 56.31 | 56.70 | 394,775 | -0.39(-0.68%) |
Jun 01, 2007 | 57.20 | 57.33 | 56.90 | 57.09 | 398,800 | -0.61(-1.06%) |
May 31, 2007 | 57.70 | 57.92 | 57.51 | 57.70 | 568,400 | +0.47(+0.82%) |
May 30, 2007 | 56.62 | 57.41 | 56.51 | 57.23 | 690,200 | +0.52(+0.92%) |
May 29, 2007 | 56.89 | 57.00 | 56.41 | 56.71 | 789,900 | -0.04(-0.07%) |
May 25, 2007 | 56.75 | 57.03 | 56.42 | 56.75 | 773,000 | +0.23(+0.41%) |
May 24, 2007 | 57.40 | 57.56 | 56.25 | 56.52 | 1,059,400 | -1.54(-2.65%) |
May 23, 2007 | 58.75 | 59.04 | 58.06 | 58.06 | 777,909 | -1.40(-2.35%) |
May 22, 2007 | 58.74 | 59.84 | 58.80 | 59.46 | 1,189,800 | +2.08(+3.62%) |
May 21, 2007 | 56.99 | 57.80 | 56.92 | 57.38 | 1,448,900 | +1.82(+3.28%) |
May 18, 2007 | 55.27 | 55.82 | 55.27 | 55.56 | 723,000 | +0.51(+0.93%) |
May 17, 2007 | 54.87 | 55.19 | 54.52 | 55.05 | 1,069,200 | -0.80(-1.43%) |
May 16, 2007 | 54.91 | 56.09 | 54.60 | 55.85 | 1,969,955 | +3.15(+5.98%) |
May 15, 2007 | 54.61 | 53.17 | 52.51 | 52.70 | 968,303 | -1.41(-2.61%) |
May 14, 2007 | 54.19 | 54.39 | 53.87 | 54.11 | 293,425 | +0.05(+0.09%) |
May 11, 2007 | 53.82 | 54.19 | 53.54 | 54.06 | 375,000 | +0.22(+0.41%) |
May 10, 2007 | 54.39 | 54.58 | 53.60 | 53.84 | 657,900 | -1.79(-3.22%) |
May 09, 2007 | 55.42 | 55.73 | 55.23 | 55.63 | 528,200 | +1.17(+2.15%) |
May 08, 2007 | 54.36 | 54.51 | 54.09 | 54.46 | 364,600 | +0.05(+0.09%) |
May 07, 2007 | 54.45 | 54.54 | 53.79 | 54.41 | 454,006 | +0.46(+0.85%) |
May 04, 2007 | 53.88 | 54.16 | 53.75 | 53.95 | 657,900 | +0.29(+0.54%) |
May 03, 2007 | 53.55 | 53.75 | 53.12 | 53.66 | 286,700 | -0.04(-0.07%) |
May 02, 2007 | 53.38 | 53.87 | 53.17 | 53.70 | 371,200 | +0.87(+1.65%) |