Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 64.81 | 65.23 | 62.88 | 62.88 | 4,446,034 | -1.29(-2.01%) |
Jul 30, 2007 | 63.91 | 64.89 | 63.70 | 64.17 | 4,973,049 | +0.78(+1.23%) |
Jul 27, 2007 | 64.09 | 64.57 | 63.38 | 63.39 | 3,703,358 | -0.83(-1.29%) |
Jul 26, 2007 | 65.38 | 66.53 | 63.44 | 64.22 | 9,587,094 | -0.84(-1.30%) |
Jul 25, 2007 | 66.55 | 66.84 | 64.02 | 65.06 | 7,292,932 | -0.76(-1.15%) |
Jul 24, 2007 | 65.13 | 68.53 | 64.12 | 65.82 | 13,321,998 | +2.28(+3.59%) |
Jul 23, 2007 | 63.01 | 63.79 | 62.75 | 63.54 | 2,639,631 | +1.04(+1.67%) |
Jul 20, 2007 | 62.66 | 63.32 | 62.11 | 62.50 | 2,696,156 | -0.70(-1.10%) |
Jul 19, 2007 | 63.12 | 63.33 | 62.92 | 63.20 | 2,445,882 | +0.31(+0.50%) |
Jul 18, 2007 | 62.78 | 63.06 | 61.87 | 62.89 | 3,245,495 | -0.04(-0.07%) |
Jul 17, 2007 | 61.60 | 63.30 | 61.43 | 62.93 | 2,991,380 | +1.12(+1.82%) |
Jul 16, 2007 | 61.81 | 61.95 | 61.37 | 61.81 | 2,034,764 | -0.34(-0.55%) |
Jul 13, 2007 | 62.25 | 62.38 | 61.68 | 62.15 | 2,007,055 | -0.03(-0.05%) |
Jul 12, 2007 | 60.91 | 62.18 | 60.40 | 62.18 | 3,021,292 | +1.79(+2.96%) |
Jul 11, 2007 | 60.15 | 60.76 | 60.09 | 60.40 | 2,098,350 | +0.26(+0.44%) |
Jul 10, 2007 | 61.52 | 61.62 | 60.13 | 60.13 | 3,251,971 | -1.78(-2.87%) |
Jul 09, 2007 | 61.57 | 62.31 | 61.57 | 61.91 | 1,799,076 | +0.21(+0.34%) |
Jul 06, 2007 | 61.68 | 61.91 | 61.46 | 61.70 | 1,840,089 | -0.04(-0.07%) |
Jul 05, 2007 | 61.20 | 61.97 | 61.00 | 61.74 | 2,909,624 | +0.79(+1.29%) |
Jul 03, 2007 | 60.87 | 61.21 | 60.64 | 60.96 | 1,054,970 | +0.52(+0.86%) |
Jul 02, 2007 | 60.45 | 60.90 | 60.10 | 60.44 | 2,550,972 | +0.34(+0.56%) |
Jun 29, 2007 | 59.76 | 60.65 | 59.67 | 60.10 | 3,244,784 | +0.47(+0.78%) |
Jun 28, 2007 | 59.75 | 60.21 | 59.42 | 59.64 | 3,523,645 | -0.65(-1.08%) |
Jun 27, 2007 | 59.73 | 60.50 | 59.62 | 60.29 | 2,496,783 | +0.15(+0.24%) |
Jun 26, 2007 | 60.29 | 60.59 | 59.84 | 60.14 | 3,319,960 | +0.11(+0.18%) |
Jun 25, 2007 | 59.89 | 60.23 | 59.59 | 60.03 | 3,005,004 | +0.40(+0.67%) |
Jun 22, 2007 | 60.61 | 60.66 | 59.47 | 59.63 | 3,615,645 | -1.09(-1.79%) |
Jun 21, 2007 | 60.72 | 60.88 | 60.43 | 60.72 | 3,501,164 | +0.00(+0.00%) |
Jun 20, 2007 | 61.81 | 61.97 | 60.66 | 60.72 | 2,610,330 | -1.09(-1.77%) |
Jun 19, 2007 | 60.75 | 61.93 | 60.75 | 61.81 | 2,981,042 | +0.95(+1.55%) |
Jun 18, 2007 | 62.00 | 62.20 | 60.79 | 60.86 | 2,470,315 | -0.79(-1.27%) |
Jun 15, 2007 | 62.29 | 62.44 | 61.51 | 61.65 | 2,922,310 | -0.42(-0.68%) |
Jun 14, 2007 | 61.23 | 62.23 | 60.73 | 62.07 | 2,966,789 | +1.07(+1.75%) |
Jun 13, 2007 | 60.91 | 61.02 | 60.36 | 61.00 | 3,991,063 | +0.19(+0.30%) |
Jun 12, 2007 | 61.17 | 61.26 | 60.77 | 60.82 | 2,791,379 | -0.64(-1.04%) |
Jun 11, 2007 | 61.93 | 61.97 | 61.37 | 61.46 | 2,227,872 | -0.41(-0.66%) |
Jun 08, 2007 | 60.91 | 61.86 | 60.67 | 61.86 | 2,823,563 | +1.05(+1.72%) |
Jun 07, 2007 | 62.28 | 63.44 | 60.82 | 60.82 | 3,489,106 | -0.89(-1.45%) |
Jun 06, 2007 | 61.42 | 61.93 | 61.26 | 61.71 | 4,003,122 | +0.29(+0.47%) |
Jun 05, 2007 | 61.74 | 61.74 | 60.73 | 61.42 | 3,484,863 | -0.64(-1.03%) |
Jun 04, 2007 | 61.92 | 62.20 | 61.84 | 62.06 | 1,685,822 | -0.15(-0.24%) |
Jun 01, 2007 | 62.72 | 62.96 | 61.99 | 62.21 | 2,441,967 | -0.43(-0.68%) |
May 31, 2007 | 62.97 | 62.97 | 62.07 | 62.64 | 2,490,518 | -0.08(-0.12%) |
May 30, 2007 | 62.76 | 62.93 | 61.85 | 62.71 | 3,010,092 | -0.05(-0.08%) |
May 29, 2007 | 61.95 | 62.85 | 61.84 | 62.76 | 3,262,037 | +0.82(+1.33%) |
May 25, 2007 | 61.41 | 62.52 | 61.41 | 61.94 | 3,418,558 | +0.51(+0.83%) |
May 24, 2007 | 60.26 | 61.70 | 60.37 | 61.43 | 6,628,801 | +1.18(+1.96%) |
May 23, 2007 | 60.17 | 60.59 | 60.08 | 60.25 | 5,035,184 | +0.09(+0.15%) |
May 22, 2007 | 63.28 | 62.39 | 60.02 | 60.16 | 7,552,802 | -2.92(-4.63%) |
May 21, 2007 | 62.45 | 63.45 | 62.45 | 63.08 | 2,949,718 | +0.40(+0.64%) |
May 18, 2007 | 62.96 | 62.99 | 62.53 | 62.68 | 2,134,998 | -0.19(-0.29%) |
May 17, 2007 | 63.40 | 63.51 | 62.80 | 62.86 | 2,164,129 | -0.76(-1.19%) |
May 16, 2007 | 63.72 | 63.91 | 63.35 | 63.62 | 2,407,668 | +0.08(+0.13%) |
May 15, 2007 | 63.34 | 63.88 | 63.26 | 63.54 | 3,704,454 | +0.20(+0.31%) |
May 14, 2007 | 63.01 | 63.37 | 62.76 | 63.34 | 2,112,759 | +0.23(+0.36%) |
May 11, 2007 | 62.96 | 63.53 | 62.86 | 63.11 | 2,287,178 | +0.15(+0.24%) |
May 10, 2007 | 63.02 | 63.51 | 62.83 | 62.96 | 3,397,172 | -0.10(-0.16%) |
May 09, 2007 | 62.71 | 63.21 | 62.45 | 63.06 | 2,332,849 | +0.34(+0.55%) |
May 08, 2007 | 62.42 | 62.81 | 62.01 | 62.71 | 2,364,442 | +0.10(+0.15%) |
May 07, 2007 | 61.93 | 62.68 | 61.88 | 62.62 | 2,656,316 | +0.91(+1.48%) |
May 04, 2007 | 61.77 | 61.93 | 61.44 | 61.70 | 1,487,084 | +0.15(+0.25%) |
May 03, 2007 | 61.60 | 61.60 | 61.33 | 61.55 | 2,037,818 | +0.21(+0.34%) |
May 02, 2007 | 61.59 | 61.93 | 61.30 | 61.34 | 2,543,210 | -0.10(-0.17%) |