Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 52.88 | 53.57 | 51.82 | 51.82 | 6,681,873 | -0.52(-0.99%) |
Jul 30, 2007 | 52.48 | 52.79 | 51.83 | 52.34 | 7,052,853 | -0.14(-0.27%) |
Jul 27, 2007 | 53.52 | 53.75 | 52.48 | 52.48 | 5,962,357 | -1.08(-2.02%) |
Jul 26, 2007 | 54.04 | 54.47 | 52.85 | 53.56 | 7,757,349 | -1.22(-2.22%) |
Jul 25, 2007 | 55.18 | 55.58 | 54.04 | 54.77 | 6,730,160 | -0.27(-0.50%) |
Jul 24, 2007 | 55.64 | 55.76 | 54.86 | 55.05 | 5,507,349 | -1.19(-2.11%) |
Jul 23, 2007 | 55.74 | 56.36 | 55.63 | 56.24 | 3,690,865 | +0.91(+1.65%) |
Jul 20, 2007 | 56.46 | 56.46 | 55.20 | 55.32 | 4,630,594 | -1.13(-2.01%) |
Jul 19, 2007 | 56.12 | 56.54 | 56.04 | 56.46 | 3,904,161 | +0.46(+0.82%) |
Jul 18, 2007 | 56.17 | 56.25 | 55.29 | 56.00 | 4,621,915 | -0.26(-0.46%) |
Jul 17, 2007 | 56.74 | 56.98 | 56.24 | 56.25 | 2,921,322 | -0.53(-0.93%) |
Jul 16, 2007 | 56.51 | 57.08 | 56.45 | 56.78 | 2,039,400 | +0.04(+0.07%) |
Jul 13, 2007 | 56.63 | 57.01 | 56.34 | 56.74 | 2,979,649 | +0.29(+0.52%) |
Jul 12, 2007 | 56.12 | 56.57 | 56.01 | 56.45 | 3,814,190 | +0.33(+0.59%) |
Jul 11, 2007 | 55.10 | 56.27 | 55.10 | 56.11 | 4,271,743 | +0.73(+1.32%) |
Jul 10, 2007 | 56.45 | 56.53 | 55.36 | 55.38 | 4,561,319 | -1.54(-2.70%) |
Jul 09, 2007 | 57.18 | 57.31 | 56.73 | 56.92 | 2,483,012 | -0.30(-0.52%) |
Jul 06, 2007 | 57.06 | 57.32 | 56.82 | 57.22 | 2,148,529 | +0.15(+0.27%) |
Jul 05, 2007 | 57.70 | 57.86 | 57.00 | 57.07 | 2,424,599 | -0.64(-1.11%) |
Jul 03, 2007 | 57.66 | 57.94 | 57.42 | 57.71 | 1,030,903 | +0.07(+0.12%) |
Jul 02, 2007 | 57.24 | 57.68 | 56.93 | 57.64 | 2,143,905 | +0.80(+1.40%) |
Jun 29, 2007 | 57.39 | 57.61 | 56.50 | 56.84 | 3,010,340 | -0.40(-0.69%) |
Jun 28, 2007 | 57.33 | 57.59 | 56.98 | 57.24 | 3,179,061 | -0.31(-0.54%) |
Jun 27, 2007 | 56.51 | 57.55 | 56.21 | 57.55 | 4,754,952 | +0.92(+1.63%) |
Jun 26, 2007 | 57.19 | 57.29 | 56.57 | 56.63 | 3,369,124 | -0.11(-0.19%) |
Jun 25, 2007 | 56.86 | 57.96 | 56.42 | 56.73 | 4,520,617 | -0.12(-0.22%) |
Jun 22, 2007 | 58.08 | 58.12 | 56.81 | 56.86 | 5,565,541 | -1.32(-2.27%) |
Jun 21, 2007 | 58.67 | 58.27 | 57.59 | 58.18 | 5,654,729 | -0.49(-0.84%) |
Jun 20, 2007 | 60.22 | 60.22 | 58.63 | 58.67 | 4,146,707 | -1.44(-2.39%) |
Jun 19, 2007 | 59.64 | 60.16 | 59.51 | 60.11 | 2,989,399 | +0.38(+0.64%) |
Jun 18, 2007 | 59.78 | 59.90 | 59.42 | 59.73 | 2,928,506 | +0.27(+0.46%) |
Jun 15, 2007 | 59.38 | 60.17 | 59.38 | 59.45 | 5,209,426 | +0.54(+0.91%) |
Jun 14, 2007 | 58.94 | 59.41 | 58.78 | 58.91 | 3,711,562 | -0.02(-0.04%) |
Jun 13, 2007 | 58.17 | 58.96 | 57.70 | 58.94 | 5,866,419 | +1.43(+2.49%) |
Jun 12, 2007 | 57.75 | 58.32 | 57.31 | 57.50 | 4,422,607 | -0.66(-1.14%) |
Jun 11, 2007 | 57.93 | 58.56 | 57.64 | 58.17 | 3,445,583 | +0.23(+0.40%) |
Jun 08, 2007 | 57.00 | 57.96 | 56.96 | 57.93 | 5,013,976 | +0.94(+1.64%) |
Jun 07, 2007 | 58.46 | 58.04 | 56.93 | 57.00 | 5,954,304 | -1.15(-1.98%) |
Jun 06, 2007 | 58.90 | 58.96 | 58.09 | 58.15 | 3,453,278 | -0.65(-1.10%) |
Jun 05, 2007 | 59.02 | 59.18 | 58.72 | 58.80 | 2,978,794 | -0.11(-0.18%) |
Jun 04, 2007 | 59.14 | 59.32 | 58.84 | 58.90 | 3,248,194 | -0.51(-0.87%) |
Jun 01, 2007 | 59.94 | 59.95 | 59.33 | 59.42 | 3,038,489 | -0.23(-0.38%) |
May 31, 2007 | 59.92 | 60.17 | 59.61 | 59.64 | 5,715,555 | +0.17(+0.28%) |
May 30, 2007 | 59.36 | 59.54 | 58.88 | 59.47 | 4,933,184 | +0.12(+0.20%) |
May 29, 2007 | 58.59 | 59.44 | 58.56 | 59.36 | 4,476,487 | +0.68(+1.16%) |
May 25, 2007 | 58.60 | 58.87 | 58.51 | 58.68 | 3,048,581 | +0.04(+0.06%) |
May 24, 2007 | 59.22 | 59.39 | 58.53 | 58.64 | 5,465,484 | -0.61(-1.03%) |
May 23, 2007 | 60.05 | 60.13 | 59.21 | 59.25 | 4,760,768 | -0.80(-1.33%) |
May 22, 2007 | 60.32 | 60.38 | 59.91 | 60.05 | 4,366,332 | -0.26(-0.44%) |
May 21, 2007 | 60.16 | 60.35 | 59.99 | 60.32 | 2,821,943 | +0.15(+0.24%) |
May 18, 2007 | 59.90 | 60.26 | 59.73 | 60.17 | 3,460,294 | +0.36(+0.61%) |
May 17, 2007 | 59.63 | 59.90 | 59.33 | 59.81 | 4,042,539 | +0.22(+0.37%) |
May 16, 2007 | 59.46 | 59.59 | 59.12 | 59.59 | 3,990,670 | +0.28(+0.47%) |
May 15, 2007 | 59.57 | 59.87 | 59.17 | 59.31 | 6,878,804 | -0.20(-0.33%) |
May 14, 2007 | 59.80 | 59.80 | 59.36 | 59.50 | 7,359,492 | -0.29(-0.49%) |
May 11, 2007 | 59.47 | 59.88 | 59.24 | 59.80 | 6,898,178 | +0.45(+0.76%) |
May 10, 2007 | 59.29 | 59.59 | 59.09 | 59.35 | 7,435,511 | -0.06(-0.10%) |
May 09, 2007 | 59.11 | 59.40 | 58.83 | 59.40 | 5,328,817 | +0.34(+0.58%) |
May 08, 2007 | 58.82 | 59.19 | 58.57 | 59.06 | 5,113,981 | -0.13(-0.23%) |
May 07, 2007 | 58.96 | 59.19 | 58.70 | 59.19 | 5,150,932 | +0.37(+0.64%) |
May 04, 2007 | 58.38 | 58.90 | 58.38 | 58.82 | 7,568,487 | +0.56(+0.96%) |
May 03, 2007 | 57.29 | 58.26 | 57.12 | 58.26 | 14,564,647 | +1.67(+2.94%) |
May 02, 2007 | 55.73 | 56.80 | 55.72 | 56.59 | 6,101,097 | +0.92(+1.66%) |