Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 82.70 | 83.32 | 81.81 | 81.96 | 117,906 | -0.56(-0.68%) |
Jul 30, 2007 | 81.88 | 82.73 | 81.74 | 82.52 | 195,952 | +0.42(+0.51%) |
Jul 27, 2007 | 82.82 | 83.02 | 82.08 | 82.10 | 82,752 | -2.00(-2.38%) |
Jul 26, 2007 | 84.57 | 85.01 | 83.26 | 84.10 | 60,791 | -1.91(-2.22%) |
Jul 25, 2007 | 86.45 | 86.58 | 85.42 | 86.01 | 111,025 | -0.54(-0.62%) |
Jul 24, 2007 | 87.98 | 88.21 | 86.21 | 86.55 | 448,415 | +0.23(+0.27%) |
Jul 23, 2007 | 86.51 | 86.96 | 86.25 | 86.32 | 73,399 | -0.14(-0.16%) |
Jul 20, 2007 | 87.47 | 87.69 | 86.42 | 86.46 | 97,881 | -1.77(-2.00%) |
Jul 19, 2007 | 87.92 | 88.40 | 87.50 | 88.23 | 149,782 | +0.38(+0.43%) |
Jul 18, 2007 | 87.46 | 87.85 | 87.15 | 87.85 | 57,598 | -0.14(-0.16%) |
Jul 17, 2007 | 88.02 | 88.24 | 87.86 | 87.99 | 31,980 | +0.21(+0.24%) |
Jul 16, 2007 | 88.37 | 88.53 | 87.78 | 87.78 | 55,103 | +0.12(+0.14%) |
Jul 13, 2007 | 87.78 | 87.78 | 87.21 | 87.66 | 37,337 | -1.00(-1.13%) |
Jul 12, 2007 | 87.98 | 88.66 | 87.84 | 88.66 | 63,565 | +0.73(+0.83%) |
Jul 11, 2007 | 87.58 | 88.29 | 87.58 | 87.93 | 79,975 | +0.93(+1.07%) |
Jul 10, 2007 | 87.72 | 88.24 | 86.89 | 87.00 | 49,562 | -1.57(-1.77%) |
Jul 09, 2007 | 88.55 | 88.88 | 88.33 | 88.57 | 50,196 | +0.47(+0.53%) |
Jul 06, 2007 | 87.43 | 88.32 | 87.28 | 88.10 | 50,611 | +1.31(+1.51%) |
Jul 05, 2007 | 86.88 | 86.88 | 86.22 | 86.79 | 38,459 | +0.31(+0.36%) |
Jul 03, 2007 | 86.02 | 86.69 | 85.98 | 86.48 | 48,171 | -0.76(-0.87%) |
Jul 02, 2007 | 86.82 | 87.29 | 86.78 | 87.24 | 164,479 | +1.41(+1.64%) |
Jun 29, 2007 | 86.10 | 86.40 | 85.46 | 85.83 | 37,011 | -0.02(-0.02%) |
Jun 28, 2007 | 85.75 | 86.34 | 85.65 | 85.85 | 42,323 | +1.24(+1.47%) |
Jun 27, 2007 | 84.23 | 84.67 | 83.82 | 84.61 | 41,325 | +0.37(+0.44%) |
Jun 26, 2007 | 84.72 | 85.01 | 84.23 | 84.24 | 46,836 | -0.53(-0.63%) |
Jun 25, 2007 | 85.37 | 85.84 | 84.55 | 84.77 | 91,325 | +0.59(+0.70%) |
Jun 22, 2007 | 84.69 | 84.96 | 83.98 | 84.18 | 55,822 | +0.02(+0.02%) |
Jun 21, 2007 | 83.90 | 84.18 | 83.31 | 84.16 | 56,747 | +0.60(+0.72%) |
Jun 20, 2007 | 84.52 | 85.14 | 83.27 | 83.56 | 131,300 | +1.62(+1.98%) |
Jun 19, 2007 | 80.90 | 82.11 | 80.79 | 81.94 | 69,400 | +0.78(+0.96%) |
Jun 18, 2007 | 81.79 | 82.09 | 81.16 | 81.16 | 147,100 | -0.79(-0.96%) |
Jun 15, 2007 | 82.21 | 82.41 | 81.92 | 81.95 | 23,900 | +0.32(+0.39%) |
Jun 14, 2007 | 81.35 | 81.81 | 81.31 | 81.63 | 41,600 | +1.16(+1.44%) |
Jun 13, 2007 | 79.86 | 80.59 | 79.79 | 80.47 | 101,500 | +0.12(+0.15%) |
Jun 12, 2007 | 81.12 | 81.21 | 80.30 | 80.35 | 106,200 | +0.22(+0.27%) |
Jun 11, 2007 | 79.67 | 80.61 | 79.53 | 80.13 | 51,700 | +0.36(+0.45%) |
Jun 08, 2007 | 78.94 | 79.77 | 78.71 | 79.77 | 74,687 | +0.97(+1.23%) |
Jun 07, 2007 | 79.79 | 80.38 | 78.80 | 78.80 | 40,981 | -1.35(-1.68%) |
Jun 06, 2007 | 80.80 | 80.80 | 80.15 | 80.15 | 40,380 | -1.12(-1.38%) |
Jun 05, 2007 | 81.70 | 81.78 | 81.18 | 81.27 | 31,296 | -0.34(-0.42%) |
Jun 04, 2007 | 81.42 | 81.81 | 80.57 | 81.61 | 29,685 | +0.37(+0.46%) |
Jun 01, 2007 | 81.47 | 81.60 | 80.98 | 81.24 | 61,954 | -0.07(-0.09%) |
May 31, 2007 | 81.27 | 81.70 | 81.18 | 81.31 | 23,287 | +0.61(+0.76%) |
May 30, 2007 | 79.83 | 80.77 | 79.83 | 80.70 | 50,127 | +0.47(+0.59%) |
May 29, 2007 | 80.86 | 81.08 | 80.12 | 80.23 | 24,796 | +0.30(+0.38%) |
May 25, 2007 | 79.94 | 80.13 | 79.63 | 79.93 | 57,627 | -0.20(-0.25%) |
May 24, 2007 | 80.89 | 81.33 | 79.96 | 80.13 | 203,674 | -0.33(-0.41%) |
May 23, 2007 | 81.41 | 81.43 | 80.42 | 80.46 | 47,844 | -1.04(-1.28%) |
May 22, 2007 | 81.59 | 82.00 | 81.33 | 81.50 | 54,199 | +1.14(+1.42%) |
May 21, 2007 | 80.61 | 81.02 | 80.36 | 80.36 | 55,752 | -0.84(-1.03%) |
May 18, 2007 | 81.19 | 81.54 | 80.92 | 81.20 | 57,058 | +0.82(+1.02%) |
May 17, 2007 | 79.91 | 80.68 | 79.82 | 80.38 | 30,263 | +0.01(+0.01%) |
May 16, 2007 | 80.31 | 80.41 | 79.83 | 80.37 | 33,251 | -0.08(-0.10%) |
May 15, 2007 | 80.40 | 81.14 | 80.32 | 80.45 | 40,634 | +0.31(+0.39%) |
May 14, 2007 | 80.20 | 80.30 | 79.76 | 80.14 | 15,573 | +0.19(+0.24%) |
May 11, 2007 | 79.07 | 80.11 | 79.04 | 79.95 | 37,765 | +1.34(+1.70%) |
May 10, 2007 | 79.76 | 79.94 | 78.51 | 78.61 | 61,792 | -1.28(-1.60%) |
May 09, 2007 | 79.86 | 80.09 | 79.56 | 79.89 | 32,402 | -0.75(-0.93%) |
May 08, 2007 | 80.38 | 80.75 | 80.21 | 80.64 | 41,954 | +0.16(+0.20%) |
May 07, 2007 | 80.50 | 80.82 | 80.48 | 80.48 | 28,290 | +0.41(+0.51%) |
May 04, 2007 | 79.77 | 80.18 | 79.65 | 80.07 | 38,728 | +0.51(+0.64%) |
May 03, 2007 | 79.09 | 79.58 | 79.09 | 79.56 | 48,564 | +0.56(+0.71%) |
May 02, 2007 | 79.25 | 79.31 | 78.82 | 79.00 | 158,725 | -0.75(-0.94%) |