Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 72.56 | 72.56 | 72.56 | 72.56 | 0 | +0.21(+0.29%) |
Jul 30, 2007 | 72.35 | 72.35 | 72.35 | 72.35 | 0 | -0.01(-0.01%) |
Jul 27, 2007 | 72.36 | 72.36 | 72.36 | 72.36 | 0 | -0.65(-0.89%) |
Jul 26, 2007 | 73.01 | 73.01 | 73.01 | 73.01 | 0 | +1.36(+1.90%) |
Jul 25, 2007 | 71.65 | 71.65 | 71.65 | 71.65 | 0 | -0.37(-0.51%) |
Jul 24, 2007 | 72.02 | 72.02 | 72.02 | 72.02 | 0 | -1.11(-1.52%) |
Jul 23, 2007 | 73.13 | 73.13 | 73.13 | 73.13 | 0 | -0.67(-0.91%) |
Jul 20, 2007 | 73.80 | 73.80 | 73.80 | 73.80 | 0 | +0.44(+0.60%) |
Jul 19, 2007 | 73.36 | 73.36 | 73.36 | 73.36 | 0 | +1.16(+1.61%) |
Jul 18, 2007 | 72.20 | 72.20 | 72.20 | 72.20 | 0 | +0.15(+0.21%) |
Jul 17, 2007 | 72.05 | 72.05 | 72.05 | 72.05 | 0 | -0.92(-1.26%) |
Jul 16, 2007 | 72.97 | 72.97 | 72.97 | 72.97 | 0 | +0.30(+0.41%) |
Jul 13, 2007 | 72.67 | 72.67 | 72.67 | 72.67 | 0 | +0.52(+0.72%) |
Jul 12, 2007 | 72.15 | 72.15 | 72.15 | 72.15 | 0 | +0.10(+0.14%) |
Jul 11, 2007 | 72.05 | 72.05 | 72.05 | 72.05 | 0 | +0.27(+0.38%) |
Jul 10, 2007 | 71.78 | 71.78 | 71.78 | 71.78 | 0 | +0.23(+0.32%) |
Jul 09, 2007 | 71.55 | 71.55 | 71.55 | 71.55 | 0 | +0.22(+0.31%) |
Jul 06, 2007 | 71.33 | 71.33 | 71.33 | 71.33 | 0 | +0.95(+1.35%) |
Jul 05, 2007 | 70.38 | 70.38 | 70.38 | 70.38 | 0 | +0.49(+0.70%) |
Jul 04, 2007 | 69.89 | 69.89 | 69.89 | 69.89 | 0 | +0.24(+0.34%) |
Jul 03, 2007 | 69.65 | 69.65 | 69.65 | 69.65 | 0 | +0.92(+1.34%) |
Jul 02, 2007 | 68.73 | 68.73 | 68.73 | 68.73 | 0 | +0.71(+1.04%) |
Jun 29, 2007 | 68.02 | 68.02 | 68.02 | 68.02 | 0 | +0.30(+0.44%) |
Jun 28, 2007 | 67.72 | 67.72 | 67.72 | 67.72 | 0 | +0.31(+0.46%) |
Jun 27, 2007 | 67.41 | 67.41 | 67.41 | 67.41 | 0 | -0.12(-0.18%) |
Jun 26, 2007 | 67.53 | 67.53 | 67.53 | 67.53 | 0 | +0.15(+0.22%) |
Jun 25, 2007 | 67.38 | 67.38 | 67.38 | 67.38 | 0 | -0.12(-0.18%) |
Jun 22, 2007 | 67.50 | 67.50 | 67.50 | 67.50 | 0 | -0.20(-0.30%) |
Jun 21, 2007 | 67.70 | 67.70 | 67.70 | 67.70 | 0 | +0.00(+0.00%) |
Jun 20, 2007 | 67.70 | 67.70 | 67.70 | 67.70 | 0 | -0.63(-0.92%) |
Jun 19, 2007 | 68.33 | 68.33 | 68.33 | 68.33 | 0 | +0.31(+0.46%) |
Jun 18, 2007 | 68.02 | 68.02 | 68.02 | 68.02 | 0 | +0.52(+0.77%) |
Jun 15, 2007 | 67.50 | 67.50 | 67.50 | 67.50 | 0 | +0.63(+0.94%) |
Jun 14, 2007 | 66.87 | 66.87 | 66.87 | 66.87 | 0 | +1.20(+1.83%) |
Jun 13, 2007 | 65.67 | 65.67 | 65.67 | 65.67 | 0 | +0.21(+0.32%) |
Jun 12, 2007 | 65.46 | 65.46 | 65.46 | 65.46 | 0 | +0.32(+0.49%) |
Jun 11, 2007 | 65.14 | 65.14 | 65.14 | 65.14 | 0 | -1.09(-1.65%) |
Jun 08, 2007 | 66.23 | 66.23 | 66.23 | 66.23 | 0 | -0.95(-1.41%) |
Jun 07, 2007 | 67.18 | 67.18 | 67.18 | 67.18 | 0 | +0.60(+0.90%) |
Jun 06, 2007 | 66.58 | 66.58 | 66.58 | 66.58 | 0 | +0.24(+0.36%) |
Jun 05, 2007 | 66.34 | 66.34 | 66.34 | 66.34 | 0 | +0.53(+0.81%) |
Jun 04, 2007 | 65.81 | 65.81 | 65.81 | 65.81 | 0 | +1.21(+1.87%) |
Jun 01, 2007 | 64.60 | 64.60 | 64.60 | 64.60 | 0 | +0.15(+0.23%) |
May 31, 2007 | 64.45 | 64.45 | 64.45 | 64.45 | 0 | +0.15(+0.23%) |
May 30, 2007 | 64.30 | 64.30 | 64.30 | 64.30 | 0 | -1.19(-1.82%) |
May 29, 2007 | 65.49 | 65.49 | 65.49 | 65.49 | 0 | -0.71(-1.07%) |
May 28, 2007 | 66.20 | 66.20 | 66.20 | 66.20 | 0 | -0.37(-0.56%) |
May 25, 2007 | 66.57 | 66.57 | 66.57 | 66.57 | 0 | -0.36(-0.54%) |
May 24, 2007 | 66.93 | 66.93 | 66.93 | 66.93 | 0 | +0.57(+0.86%) |
May 23, 2007 | 66.36 | 66.36 | 66.36 | 66.36 | 0 | -0.26(-0.39%) |
May 22, 2007 | 66.62 | 66.62 | 66.62 | 66.62 | 0 | +0.38(+0.57%) |
May 21, 2007 | 66.24 | 66.24 | 66.24 | 66.24 | 0 | +0.23(+0.35%) |
May 18, 2007 | 66.01 | 66.01 | 66.01 | 66.01 | 0 | +0.72(+1.10%) |
May 17, 2007 | 65.29 | 65.29 | 65.29 | 65.29 | 0 | +0.74(+1.15%) |
May 16, 2007 | 64.55 | 64.55 | 64.55 | 64.55 | 0 | +0.76(+1.19%) |
May 15, 2007 | 63.79 | 63.79 | 63.79 | 63.79 | 0 | +0.00(+0.00%) |
May 14, 2007 | 63.79 | 63.79 | 63.79 | 63.79 | 0 | +0.64(+1.01%) |
May 11, 2007 | 63.15 | 63.15 | 63.15 | 63.15 | 0 | +0.79(+1.27%) |
May 10, 2007 | 62.36 | 62.36 | 62.36 | 62.36 | 0 | +0.17(+0.27%) |
May 09, 2007 | 62.19 | 62.19 | 62.19 | 62.19 | 0 | +0.09(+0.14%) |
May 08, 2007 | 62.10 | 62.10 | 62.10 | 62.10 | 0 | +0.17(+0.27%) |
May 07, 2007 | 61.93 | 61.93 | 61.93 | 61.93 | 0 | -1.17(-1.85%) |
May 04, 2007 | 63.10 | 63.10 | 63.10 | 63.10 | 0 | -0.09(-0.14%) |
May 03, 2007 | 63.19 | 63.19 | 63.19 | 63.19 | 0 | -0.50(-0.79%) |
May 02, 2007 | 63.69 | 63.69 | 63.69 | 63.69 | 0 | -1.12(-1.73%) |
May 01, 2007 | 64.81 | 64.81 | 64.81 | 64.81 | 0 | +0.55(+0.86%) |
Apr 30, 2007 | 64.26 | 64.26 | 64.26 | 64.26 | 0 | +0.23(+0.36%) |
Apr 27, 2007 | 64.03 | 64.03 | 64.03 | 64.03 | 0 | -0.17(-0.26%) |
Apr 26, 2007 | 64.20 | 64.20 | 64.20 | 64.20 | 0 | +0.51(+0.80%) |
Apr 25, 2007 | 63.69 | 63.69 | 63.69 | 63.69 | 0 | -0.25(-0.39%) |
Apr 24, 2007 | 63.94 | 63.94 | 63.94 | 63.94 | 0 | +0.84(+1.33%) |
Apr 23, 2007 | 63.10 | 63.10 | 63.10 | 63.10 | 0 | +0.87(+1.40%) |
Apr 20, 2007 | 62.23 | 62.23 | 62.23 | 62.23 | 0 | +0.25(+0.40%) |
Apr 19, 2007 | 61.98 | 61.98 | 61.98 | 61.98 | 0 | +0.02(+0.03%) |
Apr 18, 2007 | 61.96 | 61.96 | 61.96 | 61.96 | 0 | -1.18(-1.87%) |
Apr 17, 2007 | 63.14 | 63.14 | 63.14 | 63.14 | 0 | -0.91(-1.42%) |
Apr 16, 2007 | 64.05 | 64.05 | 64.05 | 64.05 | 0 | -0.83(-1.28%) |
Apr 13, 2007 | 64.88 | 64.88 | 64.88 | 64.88 | 0 | +1.05(+1.64%) |
Apr 12, 2007 | 63.83 | 63.83 | 63.83 | 63.83 | 0 | +0.29(+0.46%) |
Apr 11, 2007 | 63.54 | 63.54 | 63.54 | 63.54 | 0 | +0.72(+1.15%) |
Apr 10, 2007 | 62.82 | 62.82 | 62.82 | 62.82 | 0 | -0.92(-1.44%) |
Apr 09, 2007 | 63.74 | 63.74 | 63.74 | 63.74 | 0 | -0.42(-0.65%) |
Apr 05, 2007 | 64.16 | 64.16 | 64.16 | 64.16 | 0 | +0.68(+1.07%) |
Apr 04, 2007 | 63.48 | 63.48 | 63.48 | 63.48 | 0 | -0.39(-0.61%) |
Apr 03, 2007 | 63.87 | 63.87 | 63.87 | 63.87 | 0 | -0.19(-0.30%) |
Apr 02, 2007 | 64.06 | 64.06 | 64.06 | 64.06 | 0 | +0.27(+0.42%) |
Mar 30, 2007 | 63.79 | 63.79 | 63.79 | 63.79 | 0 | +1.27(+2.03%) |
Mar 29, 2007 | 62.52 | 62.52 | 62.52 | 62.52 | 0 | +0.64(+1.03%) |
Mar 28, 2007 | 61.88 | 61.88 | 61.88 | 61.88 | 0 | +1.39(+2.30%) |
Mar 27, 2007 | 60.49 | 60.49 | 60.49 | 60.49 | 0 | +0.33(+0.55%) |
Mar 26, 2007 | 60.16 | 60.16 | 60.16 | 60.16 | 0 | +1.11(+1.88%) |
Mar 23, 2007 | 59.05 | 59.05 | 59.05 | 59.05 | 0 | +1.14(+1.97%) |
Mar 22, 2007 | 57.91 | 57.91 | 57.91 | 57.91 | 0 | +1.04(+1.83%) |
Mar 21, 2007 | 56.87 | 56.87 | 56.87 | 56.87 | 0 | +0.28(+0.49%) |
Mar 20, 2007 | 56.59 | 56.59 | 56.59 | 56.59 | 0 | -0.15(-0.26%) |
Mar 19, 2007 | 56.74 | 56.74 | 56.74 | 56.74 | 0 | -0.12(-0.21%) |
Mar 16, 2007 | 56.86 | 56.86 | 56.86 | 56.86 | 0 | -0.42(-0.73%) |
Mar 15, 2007 | 57.28 | 57.28 | 57.28 | 57.28 | 0 | +0.05(+0.09%) |
Mar 14, 2007 | 57.23 | 57.23 | 57.23 | 57.23 | 0 | -0.15(-0.26%) |
Mar 13, 2007 | 57.38 | 57.38 | 57.38 | 57.38 | 0 | +0.01(+0.02%) |
Mar 12, 2007 | 57.37 | 57.37 | 57.37 | 57.37 | 0 | -0.92(-1.58%) |
Mar 09, 2007 | 58.29 | 58.29 | 58.29 | 58.29 | 0 | -0.44(-0.75%) |
Mar 08, 2007 | 58.73 | 58.73 | 58.73 | 58.73 | 0 | +0.53(+0.91%) |
Mar 07, 2007 | 58.20 | 58.20 | 58.20 | 58.20 | 0 | +0.99(+1.73%) |
Mar 06, 2007 | 57.21 | 57.21 | 57.21 | 57.21 | 0 | -0.11(-0.19%) |
Mar 05, 2007 | 57.32 | 57.32 | 57.32 | 57.32 | 0 | -1.33(-2.27%) |
Mar 02, 2007 | 58.65 | 58.65 | 58.65 | 58.65 | 0 | +0.18(+0.31%) |
Mar 01, 2007 | 58.47 | 58.47 | 58.47 | 58.47 | 0 | +1.78(+3.14%) |
Feb 28, 2007 | 56.69 | 56.69 | 56.69 | 56.69 | 0 | -0.55(-0.96%) |
Feb 27, 2007 | 57.24 | 57.24 | 57.24 | 57.24 | 0 | +0.17(+0.30%) |
Feb 26, 2007 | 57.07 | 57.07 | 57.07 | 57.07 | 0 | +0.52(+0.92%) |
Feb 23, 2007 | 56.55 | 56.55 | 56.55 | 56.55 | 0 | +1.41(+2.56%) |
Feb 22, 2007 | 55.14 | 55.14 | 55.14 | 55.14 | 0 | +1.14(+2.11%) |
Feb 21, 2007 | 54.00 | 54.00 | 54.00 | 54.00 | 0 | +0.58(+1.09%) |
Feb 20, 2007 | 53.42 | 53.42 | 53.42 | 53.42 | 0 | -0.45(-0.84%) |
Feb 19, 2007 | 53.87 | 53.87 | 53.87 | 53.87 | 0 | +0.18(+0.34%) |
Feb 16, 2007 | 53.69 | 53.69 | 53.69 | 53.69 | 0 | +0.81(+1.53%) |
Feb 15, 2007 | 52.88 | 52.88 | 52.88 | 52.88 | 0 | -0.88(-1.64%) |
Feb 14, 2007 | 53.76 | 53.76 | 53.76 | 53.76 | 0 | +0.38(+0.71%) |
Feb 13, 2007 | 53.38 | 53.38 | 53.38 | 53.38 | 0 | -0.61(-1.13%) |
Feb 12, 2007 | 53.99 | 53.99 | 53.99 | 53.99 | 0 | -1.09(-1.98%) |
Feb 09, 2007 | 55.08 | 55.08 | 55.08 | 55.08 | 0 | +1.48(+2.76%) |
Feb 08, 2007 | 53.60 | 53.60 | 53.60 | 53.60 | 0 | -0.80(-1.47%) |
Feb 07, 2007 | 54.40 | 54.40 | 54.40 | 54.40 | 0 | -0.28(-0.51%) |
Feb 06, 2007 | 54.68 | 54.68 | 54.68 | 54.68 | 0 | +0.02(+0.04%) |
Feb 05, 2007 | 54.66 | 54.66 | 54.66 | 54.66 | 0 | +1.02(+1.90%) |
Feb 02, 2007 | 53.64 | 53.64 | 53.64 | 53.64 | 0 | +0.15(+0.28%) |
Feb 01, 2007 | 53.49 | 53.49 | 53.49 | 53.49 | 0 | +0.87(+1.65%) |
Jan 31, 2007 | 52.62 | 52.62 | 52.62 | 52.62 | 0 | +1.80(+3.54%) |
Jan 30, 2007 | 50.82 | 50.82 | 50.82 | 50.82 | 0 | -0.46(-0.90%) |
Jan 29, 2007 | 51.28 | 51.28 | 51.28 | 51.28 | 0 | +0.24(+0.47%) |
Jan 26, 2007 | 51.04 | 51.04 | 51.04 | 51.04 | 0 | -0.23(-0.45%) |
Jan 25, 2007 | 51.27 | 51.27 | 51.27 | 51.27 | 0 | +0.35(+0.69%) |
Jan 24, 2007 | 50.92 | 50.92 | 50.92 | 50.92 | 0 | +1.32(+2.66%) |
Jan 23, 2007 | 49.60 | 49.60 | 49.60 | 49.60 | 0 | -0.12(-0.24%) |
Jan 22, 2007 | 49.72 | 49.72 | 49.72 | 49.72 | 0 | +1.42(+2.94%) |
Jan 19, 2007 | 48.30 | 48.30 | 48.30 | 48.30 | 0 | +0.06(+0.12%) |
Jan 18, 2007 | 48.24 | 48.24 | 48.24 | 48.24 | 0 | +0.27(+0.56%) |
Jan 17, 2007 | 47.97 | 47.97 | 47.97 | 47.97 | 0 | -0.61(-1.26%) |
Jan 16, 2007 | 48.58 | 48.58 | 48.58 | 48.58 | 0 | -0.78(-1.58%) |
Jan 15, 2007 | 49.36 | 49.36 | 49.36 | 49.36 | 0 | +0.68(+1.40%) |
Jan 12, 2007 | 48.68 | 48.68 | 48.68 | 48.68 | 0 | -0.54(-1.10%) |
Jan 11, 2007 | 49.22 | 49.22 | 49.22 | 49.22 | 0 | -1.38(-2.73%) |
Jan 10, 2007 | 50.60 | 50.60 | 50.60 | 50.60 | 0 | -0.60(-1.17%) |
Jan 09, 2007 | 51.20 | 51.20 | 51.20 | 51.20 | 0 | -0.68(-1.31%) |
Jan 08, 2007 | 51.88 | 51.88 | 51.88 | 51.88 | 0 | +0.58(+1.13%) |
Jan 05, 2007 | 51.30 | 51.30 | 51.30 | 51.30 | 0 | -1.96(-3.68%) |
Jan 04, 2007 | 53.26 | 53.26 | 53.26 | 53.26 | 0 | -2.16(-3.90%) |
Jan 03, 2007 | 55.42 | 55.42 | 55.42 | 55.42 | 0 | -0.74(-1.32%) |