Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 56.82 | 57.69 | 55.29 | 55.40 | 459,424 | -1.07(-1.90%) |
Jul 30, 2007 | 56.18 | 56.79 | 55.21 | 56.47 | 534,362 | +0.37(+0.65%) |
Jul 27, 2007 | 57.60 | 58.43 | 55.79 | 56.11 | 915,894 | -1.78(-3.08%) |
Jul 26, 2007 | 57.96 | 58.16 | 56.47 | 57.89 | 679,574 | -1.29(-2.18%) |
Jul 25, 2007 | 60.15 | 60.60 | 57.94 | 59.18 | 700,097 | -0.29(-0.49%) |
Jul 24, 2007 | 59.97 | 60.70 | 59.19 | 59.47 | 575,562 | -1.23(-2.03%) |
Jul 23, 2007 | 62.53 | 62.81 | 60.70 | 60.70 | 425,531 | -1.70(-2.73%) |
Jul 20, 2007 | 63.69 | 63.74 | 61.79 | 62.41 | 537,160 | -1.75(-2.73%) |
Jul 19, 2007 | 63.97 | 64.34 | 63.74 | 64.16 | 371,426 | +0.49(+0.77%) |
Jul 18, 2007 | 62.81 | 63.67 | 62.26 | 63.67 | 521,613 | +0.38(+0.60%) |
Jul 17, 2007 | 63.90 | 64.29 | 63.28 | 63.29 | 345,462 | -0.35(-0.56%) |
Jul 16, 2007 | 64.19 | 65.21 | 63.64 | 63.64 | 476,681 | -0.85(-1.32%) |
Jul 13, 2007 | 63.97 | 64.71 | 63.52 | 64.49 | 223,726 | +0.15(+0.23%) |
Jul 12, 2007 | 63.34 | 64.35 | 62.78 | 64.35 | 293,533 | +1.56(+2.48%) |
Jul 11, 2007 | 63.19 | 63.19 | 62.44 | 62.79 | 523,945 | -0.41(-0.65%) |
Jul 10, 2007 | 64.94 | 65.15 | 63.05 | 63.20 | 432,682 | -2.38(-3.63%) |
Jul 09, 2007 | 66.22 | 66.22 | 65.28 | 65.58 | 249,534 | -0.30(-0.46%) |
Jul 06, 2007 | 65.59 | 66.23 | 65.01 | 65.88 | 314,833 | +0.15(+0.23%) |
Jul 05, 2007 | 65.37 | 66.85 | 65.00 | 65.73 | 432,993 | +1.02(+1.58%) |
Jul 03, 2007 | 64.51 | 64.98 | 64.10 | 64.71 | 214,553 | +0.46(+0.71%) |
Jul 02, 2007 | 62.81 | 64.35 | 62.50 | 64.25 | 412,937 | +1.97(+3.17%) |
Jun 29, 2007 | 62.74 | 63.62 | 61.83 | 62.27 | 334,423 | -0.43(-0.69%) |
Jun 28, 2007 | 63.48 | 63.90 | 62.71 | 62.71 | 425,531 | -1.08(-1.69%) |
Jun 27, 2007 | 62.18 | 63.79 | 62.11 | 63.79 | 993,164 | +1.02(+1.63%) |
Jun 26, 2007 | 63.21 | 63.66 | 62.48 | 62.76 | 776,279 | -0.44(-0.70%) |
Jun 25, 2007 | 64.17 | 64.26 | 62.81 | 63.21 | 500,469 | -0.96(-1.49%) |
Jun 22, 2007 | 64.15 | 64.51 | 63.68 | 64.17 | 649,412 | -0.24(-0.37%) |
Jun 21, 2007 | 63.62 | 64.63 | 63.03 | 64.40 | 430,817 | +0.45(+0.70%) |
Jun 20, 2007 | 65.86 | 65.86 | 63.94 | 63.95 | 631,066 | -1.36(-2.09%) |
Jun 19, 2007 | 64.57 | 65.35 | 64.36 | 65.32 | 439,990 | +0.51(+0.79%) |
Jun 18, 2007 | 65.26 | 65.45 | 64.49 | 64.80 | 455,848 | -0.42(-0.64%) |
Jun 15, 2007 | 65.17 | 65.55 | 64.71 | 65.22 | 567,789 | +1.07(+1.66%) |
Jun 14, 2007 | 64.32 | 64.57 | 63.68 | 64.15 | 265,548 | -0.25(-0.39%) |
Jun 13, 2007 | 64.08 | 64.65 | 63.46 | 64.40 | 477,303 | +0.72(+1.13%) |
Jun 12, 2007 | 64.18 | 64.69 | 63.53 | 63.68 | 666,825 | -0.97(-1.50%) |
Jun 11, 2007 | 65.55 | 65.61 | 64.42 | 64.65 | 455,381 | -1.29(-1.96%) |
Jun 08, 2007 | 64.54 | 66.11 | 64.33 | 65.95 | 457,247 | +0.91(+1.39%) |
Jun 07, 2007 | 66.18 | 66.35 | 64.66 | 65.04 | 628,734 | -1.47(-2.21%) |
Jun 06, 2007 | 66.25 | 67.05 | 66.03 | 66.51 | 513,062 | -0.17(-0.26%) |
Jun 05, 2007 | 65.32 | 68.35 | 66.67 | 66.68 | 365,829 | -2.03(-2.96%) |
Jun 04, 2007 | 67.76 | 68.96 | 67.68 | 68.71 | 561,570 | +0.86(+1.26%) |
Jun 01, 2007 | 68.31 | 68.35 | 66.86 | 67.86 | 470,618 | +0.19(+0.29%) |
May 31, 2007 | 67.99 | 68.18 | 67.06 | 67.66 | 559,238 | -0.03(-0.04%) |
May 30, 2007 | 66.06 | 67.84 | 66.06 | 67.69 | 421,488 | +1.04(+1.56%) |
May 29, 2007 | 66.06 | 66.65 | 65.55 | 66.65 | 745,340 | +1.77(+2.73%) |
May 25, 2007 | 65.03 | 65.50 | 64.26 | 64.88 | 530,942 | +0.38(+0.59%) |
May 24, 2007 | 65.34 | 65.41 | 63.59 | 64.50 | 736,944 | -1.04(-1.58%) |
May 23, 2007 | 66.42 | 67.02 | 65.46 | 65.54 | 320,741 | -0.59(-0.89%) |
May 22, 2007 | 66.38 | 66.96 | 65.69 | 66.12 | 476,059 | +0.38(+0.58%) |
May 21, 2007 | 65.41 | 66.73 | 65.41 | 65.74 | 483,522 | +0.14(+0.22%) |
May 18, 2007 | 66.73 | 66.89 | 65.53 | 65.60 | 689,525 | -1.13(-1.70%) |
May 17, 2007 | 67.54 | 67.71 | 66.69 | 66.73 | 508,709 | -1.45(-2.12%) |
May 16, 2007 | 69.41 | 69.41 | 67.77 | 68.18 | 591,265 | -0.83(-1.20%) |
May 15, 2007 | 71.61 | 71.70 | 68.82 | 69.01 | 743,940 | -2.73(-3.81%) |
May 14, 2007 | 71.72 | 72.15 | 71.39 | 71.74 | 706,627 | +0.82(+1.16%) |
May 11, 2007 | 71.03 | 71.20 | 70.60 | 70.92 | 465,954 | +0.53(+0.76%) |
May 10, 2007 | 69.67 | 70.90 | 69.57 | 70.39 | 874,227 | +0.07(+0.10%) |
May 09, 2007 | 68.85 | 70.36 | 68.85 | 70.31 | 669,935 | +1.23(+1.79%) |
May 08, 2007 | 68.24 | 69.17 | 68.11 | 69.08 | 441,078 | +0.28(+0.41%) |
May 07, 2007 | 69.18 | 69.21 | 68.47 | 68.80 | 413,248 | +0.16(+0.23%) |
May 04, 2007 | 68.66 | 69.08 | 67.90 | 68.64 | 559,393 | -0.19(-0.27%) |
May 03, 2007 | 69.01 | 69.23 | 68.57 | 68.82 | 231,033 | -0.02(-0.03%) |
May 02, 2007 | 67.90 | 69.02 | 67.52 | 68.84 | 323,695 | +0.78(+1.14%) |