Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 59.63 | 60.01 | 57.92 | 58.05 | 1,875,242 | -0.48(-0.82%) |
Jul 30, 2007 | 58.84 | 59.64 | 57.83 | 58.53 | 1,830,441 | -0.08(-0.14%) |
Jul 27, 2007 | 62.79 | 62.90 | 58.57 | 58.61 | 3,879,225 | -4.51(-7.14%) |
Jul 26, 2007 | 62.93 | 64.95 | 62.45 | 63.12 | 1,855,683 | -0.70(-1.09%) |
Jul 25, 2007 | 65.41 | 65.41 | 62.99 | 63.82 | 1,785,905 | -1.25(-1.92%) |
Jul 24, 2007 | 66.46 | 67.14 | 64.85 | 65.06 | 1,173,414 | -2.06(-3.06%) |
Jul 23, 2007 | 66.94 | 68.37 | 66.94 | 67.12 | 869,057 | +0.39(+0.58%) |
Jul 20, 2007 | 67.10 | 68.52 | 65.54 | 66.73 | 1,643,592 | +0.07(+0.10%) |
Jul 19, 2007 | 68.81 | 69.86 | 65.38 | 66.67 | 1,631,083 | -2.70(-3.90%) |
Jul 18, 2007 | 69.79 | 69.79 | 68.91 | 69.37 | 981,400 | -0.43(-0.62%) |
Jul 17, 2007 | 69.19 | 71.44 | 69.19 | 69.80 | 899,833 | +0.58(+0.84%) |
Jul 16, 2007 | 69.41 | 69.51 | 68.79 | 69.22 | 531,075 | -0.25(-0.36%) |
Jul 13, 2007 | 69.13 | 69.50 | 69.01 | 69.47 | 384,417 | +0.06(+0.08%) |
Jul 12, 2007 | 69.34 | 69.96 | 69.10 | 69.41 | 795,932 | +0.73(+1.07%) |
Jul 11, 2007 | 67.91 | 68.88 | 67.23 | 68.68 | 830,112 | +0.90(+1.32%) |
Jul 10, 2007 | 68.68 | 68.68 | 67.78 | 67.78 | 575,392 | -1.24(-1.80%) |
Jul 09, 2007 | 69.18 | 69.92 | 68.77 | 69.02 | 905,552 | -0.20(-0.29%) |
Jul 06, 2007 | 68.81 | 69.98 | 68.61 | 69.22 | 537,339 | +0.28(+0.40%) |
Jul 05, 2007 | 68.55 | 69.12 | 68.50 | 68.94 | 467,619 | -0.02(-0.03%) |
Jul 03, 2007 | 68.98 | 69.61 | 68.78 | 68.96 | 215,970 | +0.02(+0.03%) |
Jul 02, 2007 | 68.10 | 68.99 | 67.94 | 68.94 | 417,507 | +1.20(+1.78%) |
Jun 29, 2007 | 68.96 | 68.96 | 67.06 | 67.74 | 852,989 | -1.12(-1.62%) |
Jun 28, 2007 | 68.55 | 69.24 | 68.24 | 68.85 | 349,148 | +0.40(+0.59%) |
Jun 27, 2007 | 67.55 | 68.49 | 67.02 | 68.45 | 532,301 | +0.54(+0.79%) |
Jun 26, 2007 | 68.30 | 68.52 | 67.51 | 67.91 | 706,194 | -0.09(-0.13%) |
Jun 25, 2007 | 68.45 | 69.55 | 67.82 | 68.00 | 509,015 | -0.44(-0.64%) |
Jun 22, 2007 | 68.65 | 68.66 | 67.60 | 68.44 | 819,899 | -0.66(-0.96%) |
Jun 21, 2007 | 67.52 | 69.48 | 67.49 | 69.10 | 618,362 | +1.92(+2.85%) |
Jun 20, 2007 | 67.96 | 69.26 | 67.19 | 67.19 | 621,222 | -0.59(-0.88%) |
Jun 19, 2007 | 67.52 | 67.95 | 66.97 | 67.78 | 473,474 | +0.13(+0.20%) |
Jun 18, 2007 | 68.05 | 68.09 | 67.42 | 67.65 | 406,613 | -0.53(-0.78%) |
Jun 15, 2007 | 67.93 | 68.56 | 67.88 | 68.18 | 731,931 | +0.62(+0.91%) |
Jun 14, 2007 | 67.44 | 68.23 | 67.36 | 67.56 | 592,626 | +0.07(+0.10%) |
Jun 13, 2007 | 67.97 | 68.50 | 67.01 | 67.49 | 984,805 | -0.39(-0.57%) |
Jun 12, 2007 | 67.41 | 68.81 | 67.30 | 67.88 | 901,739 | +0.12(+0.18%) |
Jun 11, 2007 | 67.18 | 68.16 | 67.12 | 67.76 | 800,290 | +0.68(+1.01%) |
Jun 08, 2007 | 66.27 | 67.23 | 66.05 | 67.08 | 926,522 | +0.62(+0.94%) |
Jun 07, 2007 | 66.92 | 67.67 | 66.46 | 66.46 | 1,252,249 | -0.70(-1.05%) |
Jun 06, 2007 | 67.33 | 67.71 | 66.72 | 67.16 | 964,923 | -0.18(-0.27%) |
Jun 05, 2007 | 68.66 | 68.66 | 67.16 | 67.35 | 958,235 | -0.69(-1.01%) |
Jun 04, 2007 | 68.77 | 68.82 | 67.47 | 68.04 | 1,005,231 | -0.10(-0.14%) |
Jun 01, 2007 | 67.57 | 68.66 | 67.71 | 68.13 | 905,748 | +0.57(+0.85%) |
May 31, 2007 | 67.22 | 67.66 | 66.86 | 67.56 | 1,199,346 | +0.52(+0.78%) |
May 30, 2007 | 66.25 | 67.15 | 66.14 | 67.04 | 1,363,503 | +0.58(+0.87%) |
May 29, 2007 | 68.36 | 68.54 | 65.94 | 66.46 | 1,961,503 | -2.01(-2.94%) |
May 25, 2007 | 66.64 | 68.74 | 66.57 | 68.47 | 2,166,489 | +2.23(+3.37%) |
May 24, 2007 | 65.60 | 66.71 | 65.70 | 66.24 | 1,847,503 | +1.35(+2.08%) |
May 23, 2007 | 64.55 | 65.18 | 64.25 | 64.89 | 929,369 | +0.82(+1.28%) |
May 22, 2007 | 64.18 | 64.73 | 63.93 | 64.07 | 683,088 | -0.12(-0.18%) |
May 21, 2007 | 63.35 | 64.40 | 62.84 | 64.18 | 575,018 | +0.84(+1.32%) |
May 18, 2007 | 62.60 | 63.62 | 62.35 | 63.35 | 443,924 | +0.93(+1.48%) |
May 17, 2007 | 62.58 | 62.93 | 62.22 | 62.42 | 600,796 | -0.35(-0.55%) |
May 16, 2007 | 62.41 | 62.78 | 62.05 | 62.77 | 463,806 | +0.57(+0.92%) |
May 15, 2007 | 62.46 | 62.99 | 62.01 | 62.19 | 704,424 | -0.15(-0.25%) |
May 14, 2007 | 62.57 | 62.90 | 61.97 | 62.35 | 800,476 | -0.33(-0.53%) |
May 11, 2007 | 61.48 | 62.79 | 61.36 | 62.68 | 759,846 | +1.38(+2.25%) |
May 10, 2007 | 61.91 | 62.31 | 60.64 | 61.30 | 1,356,908 | -0.77(-1.24%) |
May 09, 2007 | 60.88 | 62.49 | 60.81 | 62.07 | 1,380,660 | +1.14(+1.87%) |
May 08, 2007 | 60.73 | 61.03 | 60.18 | 60.93 | 490,223 | -0.02(-0.04%) |
May 07, 2007 | 61.55 | 61.55 | 60.78 | 60.95 | 702,471 | -0.59(-0.95%) |
May 04, 2007 | 60.00 | 61.55 | 59.78 | 61.54 | 1,089,250 | +1.54(+2.57%) |
May 03, 2007 | 59.66 | 60.04 | 59.36 | 60.00 | 925,569 | +0.48(+0.81%) |
May 02, 2007 | 58.98 | 60.22 | 58.98 | 59.51 | 1,077,539 | +0.35(+0.60%) |