Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 68.13 | 69.38 | 67.16 | 67.29 | 13,960,463 | -0.45(-0.66%) |
Jul 30, 2007 | 66.77 | 67.93 | 65.49 | 67.74 | 14,145,920 | +1.66(+2.50%) |
Jul 27, 2007 | 67.31 | 69.00 | 65.94 | 66.09 | 21,144,106 | -1.15(-1.71%) |
Jul 26, 2007 | 68.20 | 69.38 | 66.21 | 67.24 | 18,420,332 | -1.61(-2.34%) |
Jul 25, 2007 | 67.70 | 69.12 | 66.36 | 68.85 | 14,487,636 | +1.50(+2.23%) |
Jul 24, 2007 | 68.20 | 68.73 | 67.14 | 67.35 | 13,681,321 | -1.08(-1.58%) |
Jul 23, 2007 | 70.04 | 70.05 | 68.22 | 68.43 | 14,581,901 | -0.26(-0.37%) |
Jul 20, 2007 | 67.82 | 69.40 | 67.41 | 68.69 | 25,572,576 | +2.29(+3.46%) |
Jul 19, 2007 | 65.35 | 66.50 | 65.22 | 66.39 | 15,387,766 | +1.60(+2.47%) |
Jul 18, 2007 | 63.60 | 64.97 | 62.90 | 64.79 | 13,678,434 | +0.94(+1.48%) |
Jul 17, 2007 | 64.30 | 65.21 | 63.10 | 63.85 | 13,035,949 | -0.48(-0.74%) |
Jul 16, 2007 | 63.95 | 64.83 | 63.44 | 64.32 | 12,265,818 | +0.64(+1.00%) |
Jul 13, 2007 | 62.76 | 64.11 | 62.20 | 63.68 | 12,015,442 | +0.80(+1.28%) |
Jul 12, 2007 | 62.48 | 62.93 | 61.81 | 62.88 | 12,237,937 | +1.07(+1.74%) |
Jul 11, 2007 | 61.65 | 62.42 | 61.18 | 61.81 | 12,827,441 | -0.19(-0.31%) |
Jul 10, 2007 | 62.98 | 62.92 | 61.70 | 62.00 | 13,157,276 | -0.76(-1.21%) |
Jul 09, 2007 | 62.35 | 63.03 | 62.09 | 62.76 | 9,629,727 | +0.01(+0.01%) |
Jul 06, 2007 | 62.86 | 63.35 | 62.37 | 62.75 | 9,997,950 | +0.25(+0.40%) |
Jul 05, 2007 | 62.01 | 63.23 | 61.89 | 62.51 | 9,299,873 | +0.06(+0.10%) |
Jul 03, 2007 | 61.71 | 62.76 | 61.80 | 62.44 | 5,271,829 | +0.82(+1.33%) |
Jul 02, 2007 | 60.68 | 61.62 | 59.97 | 61.62 | 12,609,589 | +1.28(+2.12%) |
Jun 29, 2007 | 61.08 | 62.03 | 59.97 | 60.35 | 16,619,067 | -0.43(-0.71%) |
Jun 28, 2007 | 61.95 | 62.40 | 60.55 | 60.78 | 13,771,482 | -1.01(-1.63%) |
Jun 27, 2007 | 60.72 | 62.06 | 60.43 | 61.79 | 18,583,228 | +0.48(+0.79%) |
Jun 26, 2007 | 61.81 | 62.20 | 61.01 | 61.30 | 17,746,418 | -0.62(-1.00%) |
Jun 25, 2007 | 62.95 | 62.86 | 61.57 | 61.92 | 27,500,934 | -1.45(-2.29%) |
Jun 22, 2007 | 61.10 | 63.37 | 60.74 | 63.37 | 78,492,648 | +2.44(+4.01%) |
Jun 21, 2007 | 60.46 | 61.22 | 59.95 | 60.93 | 13,516,630 | +0.71(+1.18%) |
Jun 20, 2007 | 60.42 | 60.75 | 59.27 | 60.22 | 16,341,315 | -0.72(-1.18%) |
Jun 19, 2007 | 60.71 | 61.57 | 60.28 | 60.94 | 11,232,446 | +0.23(+0.37%) |
Jun 18, 2007 | 59.93 | 60.86 | 59.41 | 60.71 | 10,560,056 | +0.60(+1.00%) |
Jun 15, 2007 | 60.35 | 60.64 | 60.02 | 60.10 | 13,530,705 | +0.26(+0.44%) |
Jun 14, 2007 | 58.28 | 60.00 | 58.28 | 59.84 | 10,382,704 | +1.61(+2.77%) |
Jun 13, 2007 | 56.45 | 58.39 | 56.04 | 58.23 | 12,333,437 | +2.29(+4.09%) |
Jun 12, 2007 | 56.64 | 57.55 | 55.88 | 55.94 | 10,421,693 | -1.02(-1.80%) |
Jun 11, 2007 | 55.60 | 57.63 | 55.60 | 56.96 | 10,038,697 | +1.01(+1.80%) |
Jun 08, 2007 | 55.06 | 56.13 | 55.02 | 55.96 | 12,314,912 | +0.70(+1.26%) |
Jun 07, 2007 | 56.41 | 57.06 | 55.26 | 55.26 | 11,514,211 | -1.42(-2.51%) |
Jun 06, 2007 | 55.96 | 57.15 | 56.09 | 56.68 | 13,167,420 | +0.41(+0.73%) |
Jun 05, 2007 | 56.80 | 56.99 | 55.86 | 56.27 | 10,327,440 | -0.61(-1.07%) |
Jun 04, 2007 | 55.15 | 57.12 | 55.07 | 56.88 | 10,085,677 | +1.33(+2.39%) |
Jun 01, 2007 | 55.56 | 56.35 | 55.21 | 55.55 | 11,570,492 | +0.23(+0.41%) |
May 31, 2007 | 56.66 | 57.04 | 55.23 | 55.32 | 15,859,449 | -1.45(-2.55%) |
May 30, 2007 | 55.05 | 56.77 | 55.05 | 56.77 | 9,586,429 | +1.44(+2.61%) |
May 29, 2007 | 56.03 | 56.25 | 55.00 | 55.33 | 10,241,302 | -0.97(-1.72%) |
May 25, 2007 | 56.27 | 56.77 | 55.64 | 56.30 | 7,849,931 | +0.28(+0.49%) |
May 24, 2007 | 57.25 | 57.70 | 55.61 | 56.02 | 12,119,763 | -1.24(-2.17%) |
May 23, 2007 | 56.34 | 58.14 | 56.20 | 57.26 | 12,779,351 | +1.06(+1.88%) |
May 22, 2007 | 57.26 | 57.35 | 55.92 | 56.20 | 10,477,327 | -0.73(-1.29%) |
May 21, 2007 | 56.62 | 57.55 | 56.16 | 56.94 | 14,072,311 | +0.53(+0.93%) |
May 18, 2007 | 56.00 | 56.59 | 55.76 | 56.41 | 13,614,116 | +0.49(+0.88%) |
May 17, 2007 | 54.17 | 56.25 | 54.14 | 55.92 | 15,566,509 | +1.57(+2.89%) |
May 16, 2007 | 53.65 | 54.39 | 53.11 | 54.35 | 10,663,803 | +0.70(+1.31%) |
May 15, 2007 | 52.96 | 54.61 | 52.76 | 53.65 | 11,699,192 | +0.55(+1.03%) |
May 14, 2007 | 52.84 | 53.60 | 52.82 | 53.10 | 8,169,742 | +0.26(+0.48%) |
May 11, 2007 | 52.15 | 52.98 | 51.61 | 52.84 | 9,784,703 | +1.04(+2.00%) |
May 10, 2007 | 52.83 | 53.21 | 51.73 | 51.81 | 7,918,596 | -1.02(-1.92%) |
May 09, 2007 | 52.74 | 53.14 | 51.91 | 52.82 | 11,379,953 | -0.20(-0.38%) |
May 08, 2007 | 53.17 | 53.26 | 52.25 | 53.02 | 9,614,585 | -0.26(-0.49%) |
May 07, 2007 | 52.93 | 53.43 | 52.65 | 53.28 | 8,599,536 | +0.28(+0.52%) |
May 04, 2007 | 53.12 | 53.99 | 52.69 | 53.01 | 12,595,508 | -0.11(-0.21%) |
May 03, 2007 | 52.54 | 53.35 | 52.35 | 53.12 | 11,377,828 | +0.58(+1.10%) |
May 02, 2007 | 52.68 | 53.19 | 52.02 | 52.54 | 13,195,722 | +0.09(+0.18%) |