Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 66.40 | 67.15 | 65.65 | 66.40 | 8,908 | +2.40(+3.75%) |
Jul 30, 2007 | 64.00 | 65.00 | 64.00 | 64.00 | 1,100 | -1.05(-1.61%) |
Jul 27, 2007 | 63.25 | 65.05 | 65.05 | 65.05 | 1,818 | +1.80(+2.85%) |
Jul 26, 2007 | 63.25 | 64.90 | 63.25 | 63.25 | 2,806 | -3.75(-5.60%) |
Jul 25, 2007 | 67.00 | 68.12 | 66.75 | 67.00 | 3,963 | -1.00(-1.47%) |
Jul 24, 2007 | 68.00 | 69.51 | 68.00 | 68.00 | 35,451 | -2.15(-3.06%) |
Jul 23, 2007 | 70.15 | 70.35 | 69.29 | 70.15 | 24,656 | +0.05(+0.07%) |
Jul 20, 2007 | 70.10 | 70.60 | 70.00 | 70.10 | 12,330 | -1.75(-2.44%) |
Jul 19, 2007 | 71.85 | 72.63 | 71.85 | 71.85 | 8,401 | -0.80(-1.10%) |
Jul 18, 2007 | 74.35 | 73.36 | 72.65 | 72.65 | 40,959 | -1.70(-2.29%) |
Jul 17, 2007 | 74.35 | 74.94 | 74.35 | 74.35 | 1,751 | +0.10(+0.13%) |
Jul 16, 2007 | 73.90 | 74.88 | 74.25 | 74.25 | 3,615 | +0.35(+0.47%) |
Jul 13, 2007 | 73.15 | 74.74 | 73.90 | 73.90 | 3,208 | +0.75(+1.03%) |
Jul 12, 2007 | 72.75 | 73.17 | 73.05 | 73.15 | 11,307 | +0.40(+0.55%) |
Jul 11, 2007 | 73.00 | 72.75 | 72.20 | 72.75 | 3,208 | -0.25(-0.34%) |
Jul 10, 2007 | 73.00 | 73.00 | 72.77 | 73.00 | 8,588 | +0.00(+0.00%) |
Jul 09, 2007 | 73.00 | 73.46 | 73.00 | 73.00 | 4,487 | +0.35(+0.48%) |
Jul 06, 2007 | 72.65 | 72.65 | 72.29 | 72.65 | 4,388 | +0.65(+0.90%) |
Jul 05, 2007 | 72.00 | 72.27 | 72.00 | 72.00 | 11,224 | -0.46(-0.64%) |
Jul 03, 2007 | 72.46 | 72.53 | 72.35 | 72.46 | 4,255 | +0.51(+0.72%) |
Jul 02, 2007 | 71.95 | 72.05 | 71.83 | 71.95 | 1,656 | +0.70(+0.98%) |
Jun 29, 2007 | 71.25 | 71.25 | 70.82 | 71.25 | 6,534 | +1.00(+1.42%) |
Jun 28, 2007 | 70.25 | 70.59 | 70.05 | 70.25 | 2,967 | +0.73(+1.05%) |
Jun 27, 2007 | 69.52 | 69.52 | 69.41 | 69.52 | 2,500 | -1.63(-2.29%) |
Jun 26, 2007 | 71.15 | 71.15 | 71.15 | 71.15 | 1,057 | -1.25(-1.73%) |
Jun 25, 2007 | 72.40 | 72.50 | 71.82 | 72.40 | 8,760 | +0.80(+1.12%) |
Jun 22, 2007 | 73.05 | 72.58 | 71.60 | 71.60 | 3,164 | -1.45(-1.98%) |
Jun 21, 2007 | 73.05 | 73.15 | 72.91 | 73.05 | 4,919 | +2.05(+2.89%) |
Jun 20, 2007 | 71.00 | 75.34 | 74.60 | 71.00 | 5,490 | +0.00(+0.00%) |
Jun 19, 2007 | 71.00 | 74.30 | 73.86 | 71.00 | 15,073 | +0.00(+0.00%) |
Jun 18, 2007 | 71.00 | 74.28 | 73.70 | 71.00 | 9,072 | +0.00(+0.00%) |
Jun 15, 2007 | 71.00 | 74.04 | 73.65 | 71.00 | 2,535 | +0.00(+0.00%) |
Jun 14, 2007 | 71.00 | 73.10 | 72.40 | 71.00 | 11,822 | +0.00(+0.00%) |
Jun 13, 2007 | 71.00 | 71.75 | 70.50 | 71.00 | 11,153 | +0.00(+0.00%) |
Jun 12, 2007 | 71.00 | 72.07 | 71.25 | 71.00 | 6,298 | +0.00(+0.00%) |
Jun 11, 2007 | 71.00 | 71.00 | 71.00 | 71.00 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 71.00 | 71.25 | 71.00 | 71.00 | 1,049 | -1.85(-2.54%) |
Jun 07, 2007 | 72.85 | 73.36 | 72.85 | 72.85 | 1,080 | -1.45(-1.95%) |
Jun 06, 2007 | 74.30 | 74.87 | 74.10 | 74.30 | 27,638 | -1.55(-2.04%) |
Jun 05, 2007 | 75.85 | 75.95 | 75.50 | 75.85 | 2,450 | -0.50(-0.65%) |
Jun 04, 2007 | 76.35 | 76.35 | 76.04 | 76.35 | 13,989 | -0.10(-0.13%) |
Jun 01, 2007 | 76.45 | 76.60 | 75.95 | 76.45 | 6,626 | +0.55(+0.72%) |
May 31, 2007 | 75.90 | 76.16 | 75.90 | 75.90 | 23,282 | +1.40(+1.88%) |
May 30, 2007 | 74.50 | 74.50 | 73.57 | 74.50 | 4,513 | +0.10(+0.13%) |
May 29, 2007 | 74.40 | 74.98 | 74.40 | 74.40 | 6,244 | -0.25(-0.33%) |
May 25, 2007 | 74.65 | 74.65 | 74.55 | 74.65 | 1,517 | +0.00(+0.00%) |
May 24, 2007 | 75.75 | 75.26 | 74.65 | 74.65 | 1,159 | -1.10(-1.45%) |
May 23, 2007 | 75.75 | 76.07 | 75.65 | 75.75 | 24,930 | +0.75(+1.00%) |
May 22, 2007 | 75.00 | 75.13 | 74.94 | 75.00 | 42,212 | +0.00(+0.00%) |
May 21, 2007 | 75.00 | 75.52 | 75.00 | 75.00 | 12,332 | -0.35(-0.46%) |
May 18, 2007 | 75.35 | 75.80 | 74.91 | 75.35 | 7,021 | +0.10(+0.13%) |
May 17, 2007 | 75.25 | 75.35 | 75.25 | 75.25 | 9,611 | +0.00(+0.00%) |
May 16, 2007 | 75.25 | 75.94 | 75.25 | 75.25 | 7,389 | -1.00(-1.31%) |
May 15, 2007 | 76.25 | 76.40 | 76.05 | 76.25 | 12,827 | +0.25(+0.33%) |
May 14, 2007 | 76.00 | 76.47 | 76.00 | 76.00 | 13,172 | -0.45(-0.59%) |
May 11, 2007 | 76.45 | 76.54 | 75.07 | 76.45 | 21,988 | +1.45(+1.93%) |
May 10, 2007 | 75.00 | 76.00 | 75.00 | 75.00 | 10,792 | -3.00(-3.85%) |
May 09, 2007 | 78.00 | 78.65 | 77.77 | 78.00 | 62,788 | +1.00(+1.30%) |
May 08, 2007 | 77.00 | 77.15 | 76.60 | 77.00 | 13,394 | -0.75(-0.96%) |
May 07, 2007 | 77.75 | 77.87 | 77.60 | 77.75 | 36,653 | +0.00(+0.00%) |
May 04, 2007 | 77.75 | 78.00 | 77.56 | 77.75 | 33,621 | +0.65(+0.84%) |
May 03, 2007 | 77.10 | 77.44 | 76.98 | 77.10 | 27,329 | -1.15(-1.47%) |
May 02, 2007 | 78.25 | 78.65 | 76.95 | 78.25 | 2,717 | +0.15(+0.19%) |