Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 71.72 | 71.95 | 70.63 | 70.77 | 540,800 | -0.64(-0.90%) |
Jul 30, 2007 | 71.02 | 71.45 | 70.38 | 71.41 | 1,059,900 | +3.37(+4.95%) |
Jul 27, 2007 | 69.18 | 69.65 | 67.95 | 68.04 | 940,600 | -2.26(-3.21%) |
Jul 26, 2007 | 71.00 | 71.35 | 69.47 | 70.30 | 537,000 | -2.64(-3.62%) |
Jul 25, 2007 | 74.37 | 74.39 | 72.37 | 72.94 | 414,300 | -0.69(-0.94%) |
Jul 24, 2007 | 74.85 | 75.09 | 73.28 | 73.63 | 508,100 | -2.26(-2.98%) |
Jul 23, 2007 | 75.67 | 76.33 | 75.21 | 75.89 | 212,100 | +0.09(+0.12%) |
Jul 20, 2007 | 77.23 | 77.24 | 75.38 | 75.80 | 334,000 | -1.94(-2.50%) |
Jul 19, 2007 | 77.37 | 77.83 | 77.19 | 77.74 | 177,800 | +0.45(+0.58%) |
Jul 18, 2007 | 76.93 | 77.65 | 76.39 | 77.29 | 286,100 | -0.96(-1.23%) |
Jul 17, 2007 | 78.03 | 78.60 | 77.95 | 78.25 | 303,500 | -0.06(-0.08%) |
Jul 16, 2007 | 78.18 | 78.85 | 78.13 | 78.31 | 288,900 | +0.47(+0.60%) |
Jul 13, 2007 | 77.92 | 78.20 | 77.56 | 77.84 | 300,900 | +0.15(+0.19%) |
Jul 12, 2007 | 75.84 | 77.80 | 75.84 | 77.69 | 331,600 | +1.45(+1.90%) |
Jul 11, 2007 | 75.12 | 76.36 | 74.86 | 76.24 | 274,400 | +2.20(+2.97%) |
Jul 10, 2007 | 74.67 | 75.21 | 73.90 | 74.04 | 390,900 | -2.16(-2.83%) |
Jul 09, 2007 | 76.98 | 76.93 | 76.02 | 76.20 | 307,000 | -0.86(-1.12%) |
Jul 06, 2007 | 75.95 | 77.53 | 75.83 | 77.06 | 214,300 | +0.31(+0.40%) |
Jul 05, 2007 | 77.57 | 78.09 | 76.36 | 76.75 | 350,300 | -0.09(-0.12%) |
Jul 03, 2007 | 76.80 | 77.09 | 76.46 | 76.84 | 113,500 | +0.29(+0.38%) |
Jul 02, 2007 | 76.37 | 76.55 | 76.07 | 76.55 | 139,500 | +1.25(+1.66%) |
Jun 29, 2007 | 75.75 | 75.83 | 74.87 | 75.30 | 199,700 | -0.05(-0.07%) |
Jun 28, 2007 | 75.48 | 75.81 | 75.22 | 75.35 | 123,600 | +0.48(+0.64%) |
Jun 27, 2007 | 74.07 | 74.93 | 73.93 | 74.87 | 286,900 | +0.76(+1.03%) |
Jun 26, 2007 | 74.73 | 75.35 | 74.03 | 74.11 | 219,600 | -0.89(-1.19%) |
Jun 25, 2007 | 75.24 | 75.96 | 74.77 | 75.00 | 169,600 | -0.42(-0.56%) |
Jun 22, 2007 | 75.61 | 76.07 | 75.22 | 75.42 | 188,900 | -0.09(-0.12%) |
Jun 21, 2007 | 74.86 | 75.53 | 74.06 | 75.51 | 761,500 | +0.22(+0.29%) |
Jun 20, 2007 | 76.71 | 76.75 | 75.22 | 75.29 | 392,500 | -1.09(-1.43%) |
Jun 19, 2007 | 76.11 | 76.54 | 75.46 | 76.38 | 759,100 | +1.37(+1.83%) |
Jun 18, 2007 | 75.80 | 75.93 | 74.83 | 75.01 | 280,400 | -0.36(-0.48%) |
Jun 15, 2007 | 75.78 | 75.89 | 75.17 | 75.37 | 430,900 | +1.55(+2.10%) |
Jun 14, 2007 | 73.48 | 74.17 | 73.48 | 73.82 | 320,100 | +1.05(+1.44%) |
Jun 13, 2007 | 71.69 | 72.83 | 71.64 | 72.77 | 242,300 | +1.98(+2.80%) |
Jun 12, 2007 | 70.95 | 71.75 | 70.66 | 70.79 | 154,200 | -0.23(-0.32%) |
Jun 11, 2007 | 70.63 | 72.15 | 70.50 | 71.02 | 543,600 | +0.85(+1.21%) |
Jun 08, 2007 | 69.76 | 70.30 | 68.59 | 70.17 | 423,200 | +0.92(+1.33%) |
Jun 07, 2007 | 70.37 | 71.02 | 69.05 | 69.25 | 552,200 | -2.36(-3.30%) |
Jun 06, 2007 | 73.11 | 73.43 | 71.49 | 71.61 | 358,400 | -2.03(-2.76%) |
Jun 05, 2007 | 73.82 | 74.21 | 73.46 | 73.64 | 297,500 | -0.13(-0.18%) |
Jun 04, 2007 | 72.89 | 73.77 | 72.90 | 73.77 | 305,500 | +0.92(+1.26%) |
Jun 01, 2007 | 72.98 | 73.17 | 72.58 | 72.85 | 226,700 | +0.97(+1.35%) |
May 31, 2007 | 71.65 | 72.35 | 71.59 | 71.88 | 192,100 | +0.99(+1.40%) |
May 30, 2007 | 69.36 | 70.89 | 69.35 | 70.89 | 175,800 | +0.42(+0.60%) |
May 29, 2007 | 70.74 | 71.17 | 70.25 | 70.47 | 87,100 | -0.20(-0.28%) |
May 25, 2007 | 70.49 | 71.11 | 70.15 | 70.67 | 134,600 | +0.61(+0.87%) |
May 24, 2007 | 70.51 | 70.93 | 70.04 | 70.06 | 243,600 | -0.33(-0.47%) |
May 23, 2007 | 70.99 | 71.25 | 70.38 | 70.39 | 232,304 | -1.40(-1.95%) |
May 22, 2007 | 72.41 | 72.60 | 71.46 | 71.79 | 183,600 | +0.30(+0.42%) |
May 21, 2007 | 72.00 | 72.22 | 71.36 | 71.49 | 1,065,300 | +2.27(+3.28%) |
May 18, 2007 | 69.09 | 69.50 | 68.91 | 69.22 | 303,700 | +2.31(+3.45%) |
May 17, 2007 | 66.72 | 67.20 | 66.48 | 66.91 | 128,300 | -0.50(-0.74%) |
May 16, 2007 | 67.77 | 67.93 | 67.02 | 67.41 | 143,500 | -0.35(-0.52%) |
May 15, 2007 | 67.35 | 68.50 | 67.24 | 67.76 | 194,500 | +0.69(+1.03%) |
May 14, 2007 | 67.60 | 67.66 | 66.83 | 67.07 | 176,237 | -0.83(-1.22%) |
May 11, 2007 | 66.81 | 68.04 | 66.46 | 67.90 | 286,500 | +0.76(+1.13%) |
May 10, 2007 | 68.35 | 68.65 | 67.07 | 67.14 | 298,700 | -1.77(-2.57%) |
May 09, 2007 | 68.56 | 69.00 | 68.42 | 68.91 | 138,200 | +0.41(+0.60%) |
May 08, 2007 | 68.81 | 68.93 | 68.18 | 68.50 | 485,600 | -2.70(-3.79%) |
May 07, 2007 | 70.25 | 71.30 | 69.87 | 71.20 | 255,952 | +0.93(+1.33%) |
May 04, 2007 | 69.95 | 70.37 | 69.80 | 70.27 | 111,300 | -0.12(-0.17%) |
May 03, 2007 | 70.27 | 70.39 | 69.70 | 70.39 | 303,200 | +1.21(+1.75%) |
May 02, 2007 | 68.40 | 69.37 | 68.34 | 69.18 | 405,600 | +0.27(+0.39%) |