Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 64.55 | 65.12 | 63.23 | 63.23 | 138,751 | -0.83(-1.29%) |
Jul 30, 2007 | 63.69 | 64.54 | 62.60 | 64.06 | 113,614 | +0.27(+0.42%) |
Jul 27, 2007 | 64.66 | 64.94 | 63.44 | 63.80 | 115,990 | -1.18(-1.82%) |
Jul 26, 2007 | 68.25 | 68.25 | 64.57 | 64.98 | 219,028 | -4.02(-5.83%) |
Jul 25, 2007 | 69.37 | 69.48 | 68.01 | 69.00 | 105,462 | -0.08(-0.11%) |
Jul 24, 2007 | 70.78 | 70.91 | 68.83 | 69.07 | 95,923 | -1.72(-2.44%) |
Jul 23, 2007 | 71.07 | 72.05 | 70.74 | 70.80 | 62,609 | +0.01(+0.01%) |
Jul 20, 2007 | 71.29 | 71.80 | 70.70 | 70.79 | 102,383 | -0.67(-0.93%) |
Jul 19, 2007 | 71.89 | 71.89 | 70.87 | 71.45 | 143,331 | -0.52(-0.73%) |
Jul 18, 2007 | 71.30 | 72.03 | 70.18 | 71.98 | 116,426 | +0.58(+0.81%) |
Jul 17, 2007 | 71.05 | 71.90 | 71.05 | 71.40 | 160,993 | +0.22(+0.31%) |
Jul 16, 2007 | 71.08 | 72.31 | 71.07 | 71.18 | 180,759 | -0.29(-0.40%) |
Jul 13, 2007 | 71.30 | 71.57 | 70.91 | 71.46 | 145,435 | +0.13(+0.19%) |
Jul 12, 2007 | 70.94 | 71.34 | 70.76 | 71.33 | 230,767 | +0.39(+0.55%) |
Jul 11, 2007 | 70.54 | 71.05 | 70.54 | 70.94 | 154,670 | +0.45(+0.63%) |
Jul 10, 2007 | 70.19 | 71.61 | 70.19 | 70.49 | 166,129 | +0.15(+0.22%) |
Jul 09, 2007 | 70.65 | 71.48 | 70.11 | 70.34 | 235,356 | -0.30(-0.43%) |
Jul 06, 2007 | 70.61 | 71.61 | 70.52 | 70.64 | 168,608 | +0.15(+0.22%) |
Jul 05, 2007 | 70.61 | 71.01 | 70.20 | 70.49 | 233,568 | -0.20(-0.28%) |
Jul 03, 2007 | 70.94 | 71.29 | 70.57 | 70.69 | 118,093 | +0.06(+0.08%) |
Jul 02, 2007 | 70.48 | 70.92 | 69.83 | 70.63 | 143,912 | +0.62(+0.88%) |
Jun 29, 2007 | 70.41 | 70.91 | 69.76 | 70.01 | 190,058 | -0.02(-0.03%) |
Jun 28, 2007 | 70.04 | 70.81 | 69.68 | 70.03 | 111,545 | +0.11(+0.16%) |
Jun 27, 2007 | 67.80 | 70.14 | 67.36 | 69.92 | 193,821 | +1.83(+2.69%) |
Jun 26, 2007 | 66.68 | 68.18 | 66.46 | 68.09 | 222,156 | +1.75(+2.64%) |
Jun 25, 2007 | 67.43 | 68.58 | 65.60 | 66.34 | 204,468 | -0.80(-1.19%) |
Jun 22, 2007 | 67.33 | 68.18 | 65.73 | 67.14 | 386,030 | -0.49(-0.72%) |
Jun 21, 2007 | 67.61 | 67.85 | 66.52 | 67.62 | 164,284 | -0.22(-0.32%) |
Jun 20, 2007 | 68.37 | 68.71 | 67.80 | 67.84 | 175,861 | -0.21(-0.31%) |
Jun 19, 2007 | 67.49 | 68.58 | 67.43 | 68.05 | 156,228 | +0.62(+0.92%) |
Jun 18, 2007 | 67.06 | 68.56 | 66.54 | 67.43 | 159,693 | +0.28(+0.41%) |
Jun 15, 2007 | 67.70 | 68.49 | 66.58 | 67.16 | 148,563 | +0.30(+0.46%) |
Jun 14, 2007 | 65.56 | 67.26 | 65.40 | 66.85 | 91,133 | +1.46(+2.23%) |
Jun 13, 2007 | 64.78 | 65.80 | 64.59 | 65.40 | 144,049 | +0.73(+1.13%) |
Jun 12, 2007 | 65.99 | 65.99 | 64.64 | 64.66 | 116,331 | -1.57(-2.37%) |
Jun 11, 2007 | 65.20 | 66.84 | 65.20 | 66.23 | 217,861 | +0.97(+1.49%) |
Jun 08, 2007 | 65.01 | 66.01 | 64.48 | 65.26 | 209,932 | +0.51(+0.79%) |
Jun 07, 2007 | 65.11 | 66.42 | 64.03 | 64.75 | 323,004 | +1.42(+2.24%) |
Jun 06, 2007 | 62.92 | 63.69 | 62.31 | 63.33 | 223,070 | +0.02(+0.03%) |
Jun 05, 2007 | 62.98 | 63.62 | 62.76 | 63.31 | 66,476 | +0.08(+0.12%) |
Jun 04, 2007 | 62.82 | 63.80 | 62.70 | 63.23 | 143,296 | +0.14(+0.23%) |
Jun 01, 2007 | 62.95 | 63.72 | 62.53 | 63.09 | 162,508 | +0.23(+0.36%) |
May 31, 2007 | 62.46 | 63.31 | 62.39 | 62.86 | 75,711 | +0.65(+1.04%) |
May 30, 2007 | 61.80 | 62.60 | 61.32 | 62.21 | 59,575 | -0.08(-0.12%) |
May 29, 2007 | 61.67 | 62.35 | 61.64 | 62.29 | 76,541 | +0.79(+1.29%) |
May 25, 2007 | 61.23 | 61.92 | 61.20 | 61.50 | 64,568 | +0.39(+0.64%) |
May 24, 2007 | 62.66 | 62.86 | 60.99 | 61.11 | 77,624 | -1.35(-2.17%) |
May 23, 2007 | 62.76 | 63.56 | 62.46 | 62.46 | 155,357 | -0.30(-0.47%) |
May 22, 2007 | 61.47 | 62.76 | 61.47 | 62.76 | 125,091 | +1.13(+1.84%) |
May 21, 2007 | 60.77 | 61.81 | 60.76 | 61.62 | 48,283 | +0.80(+1.32%) |
May 18, 2007 | 60.20 | 61.14 | 59.84 | 60.82 | 48,084 | +0.72(+1.20%) |
May 17, 2007 | 60.33 | 60.80 | 59.80 | 60.10 | 57,010 | -0.48(-0.79%) |
May 16, 2007 | 60.45 | 60.78 | 59.80 | 60.58 | 57,406 | +0.40(+0.66%) |
May 15, 2007 | 60.66 | 61.58 | 60.12 | 60.18 | 119,801 | -0.68(-1.11%) |
May 14, 2007 | 60.82 | 62.26 | 60.31 | 60.85 | 168,605 | +1.62(+2.73%) |
May 11, 2007 | 58.64 | 59.39 | 58.25 | 59.23 | 32,555 | +0.99(+1.70%) |
May 10, 2007 | 60.46 | 60.53 | 58.24 | 58.24 | 46,546 | -2.31(-3.82%) |
May 09, 2007 | 60.25 | 60.85 | 59.94 | 60.56 | 37,660 | -0.10(-0.16%) |
May 08, 2007 | 60.75 | 60.75 | 59.72 | 60.65 | 47,742 | -0.36(-0.59%) |
May 07, 2007 | 61.17 | 61.19 | 60.78 | 61.01 | 48,647 | -0.08(-0.12%) |
May 04, 2007 | 60.79 | 61.28 | 60.51 | 61.09 | 66,636 | +0.49(+0.80%) |
May 03, 2007 | 62.92 | 63.09 | 60.16 | 60.60 | 95,702 | -2.46(-3.90%) |
May 02, 2007 | 59.94 | 63.32 | 59.94 | 63.06 | 130,850 | +3.18(+5.31%) |