Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 69.40 | 69.77 | 67.96 | 67.96 | 711,580 | -0.93(-1.34%) |
Jul 30, 2007 | 67.44 | 69.14 | 67.30 | 68.89 | 775,205 | +1.31(+1.95%) |
Jul 27, 2007 | 68.53 | 68.98 | 67.57 | 67.58 | 1,227,013 | -1.24(-1.81%) |
Jul 26, 2007 | 70.02 | 70.30 | 67.96 | 68.82 | 949,630 | -1.63(-2.31%) |
Jul 25, 2007 | 71.09 | 71.51 | 69.68 | 70.45 | 901,943 | -0.48(-0.68%) |
Jul 24, 2007 | 72.75 | 72.75 | 70.65 | 70.93 | 1,137,808 | -1.37(-1.89%) |
Jul 23, 2007 | 72.98 | 73.72 | 72.17 | 72.30 | 781,247 | -0.21(-0.29%) |
Jul 20, 2007 | 73.85 | 73.90 | 72.10 | 72.51 | 941,918 | -1.38(-1.87%) |
Jul 19, 2007 | 74.46 | 74.46 | 73.56 | 73.89 | 754,768 | -0.28(-0.38%) |
Jul 18, 2007 | 73.91 | 74.25 | 73.33 | 74.17 | 883,691 | -0.05(-0.06%) |
Jul 17, 2007 | 73.62 | 74.64 | 73.30 | 74.22 | 1,200,663 | +0.83(+1.13%) |
Jul 16, 2007 | 75.85 | 75.91 | 72.43 | 73.39 | 2,162,890 | -3.21(-4.18%) |
Jul 13, 2007 | 74.24 | 76.71 | 74.24 | 76.59 | 1,493,084 | +1.31(+1.74%) |
Jul 12, 2007 | 73.45 | 75.29 | 73.20 | 75.29 | 1,033,179 | +2.08(+2.85%) |
Jul 11, 2007 | 72.28 | 73.20 | 71.93 | 73.20 | 459,519 | +0.95(+1.31%) |
Jul 10, 2007 | 73.68 | 73.68 | 72.25 | 72.25 | 766,465 | -1.66(-2.24%) |
Jul 09, 2007 | 73.29 | 73.91 | 73.12 | 73.91 | 743,328 | +0.61(+0.84%) |
Jul 06, 2007 | 73.27 | 73.55 | 72.60 | 73.29 | 601,681 | +0.40(+0.55%) |
Jul 05, 2007 | 72.54 | 72.98 | 72.22 | 72.89 | 619,933 | +0.35(+0.48%) |
Jul 03, 2007 | 73.48 | 73.69 | 72.45 | 72.54 | 520,831 | -0.79(-1.08%) |
Jul 02, 2007 | 72.74 | 73.43 | 72.48 | 73.33 | 406,433 | +0.94(+1.30%) |
Jun 29, 2007 | 72.66 | 73.08 | 72.16 | 72.39 | 598,981 | +0.09(+0.13%) |
Jun 28, 2007 | 72.62 | 72.87 | 72.11 | 72.30 | 512,733 | -0.32(-0.44%) |
Jun 27, 2007 | 71.77 | 72.70 | 70.98 | 72.62 | 827,777 | +0.12(+0.16%) |
Jun 26, 2007 | 72.55 | 73.71 | 72.06 | 72.50 | 2,239,626 | -0.05(-0.06%) |
Jun 25, 2007 | 71.64 | 72.73 | 71.50 | 72.55 | 2,394,385 | +1.02(+1.42%) |
Jun 22, 2007 | 71.67 | 71.96 | 70.99 | 71.53 | 1,305,163 | -0.47(-0.65%) |
Jun 21, 2007 | 70.55 | 72.13 | 70.56 | 71.99 | 986,777 | +1.45(+2.05%) |
Jun 20, 2007 | 70.87 | 71.77 | 70.55 | 70.55 | 1,470,976 | -0.19(-0.26%) |
Jun 19, 2007 | 70.42 | 71.17 | 69.97 | 70.73 | 854,384 | +0.09(+0.13%) |
Jun 18, 2007 | 70.06 | 71.06 | 70.06 | 70.64 | 516,718 | +0.83(+1.19%) |
Jun 15, 2007 | 70.39 | 70.49 | 69.70 | 69.81 | 1,091,535 | +0.10(+0.15%) |
Jun 14, 2007 | 69.40 | 69.84 | 69.23 | 69.71 | 712,865 | +0.09(+0.12%) |
Jun 13, 2007 | 68.17 | 70.25 | 68.17 | 69.62 | 1,436,271 | +1.91(+2.81%) |
Jun 12, 2007 | 67.36 | 68.48 | 66.91 | 67.72 | 746,927 | +0.23(+0.35%) |
Jun 11, 2007 | 66.86 | 67.96 | 66.54 | 67.48 | 507,094 | +0.61(+0.92%) |
Jun 08, 2007 | 66.25 | 67.00 | 66.25 | 66.87 | 816,980 | +0.62(+0.94%) |
Jun 07, 2007 | 68.28 | 68.52 | 66.24 | 66.25 | 852,585 | -1.31(-1.93%) |
Jun 06, 2007 | 68.11 | 68.11 | 67.41 | 67.55 | 610,421 | -0.68(-0.99%) |
Jun 05, 2007 | 68.27 | 68.65 | 68.07 | 68.23 | 619,804 | -0.41(-0.60%) |
Jun 04, 2007 | 68.70 | 68.91 | 67.61 | 68.64 | 660,036 | -0.37(-0.53%) |
Jun 01, 2007 | 68.51 | 69.32 | 68.49 | 69.01 | 745,385 | +0.51(+0.74%) |
May 31, 2007 | 67.89 | 68.50 | 67.53 | 68.50 | 500,137 | +0.62(+0.92%) |
May 30, 2007 | 66.60 | 67.88 | 66.42 | 67.88 | 614,920 | +1.06(+1.58%) |
May 29, 2007 | 66.75 | 66.91 | 66.52 | 66.82 | 356,818 | +0.19(+0.29%) |
May 25, 2007 | 66.11 | 66.84 | 65.84 | 66.63 | 293,449 | +0.65(+0.98%) |
May 24, 2007 | 67.03 | 67.66 | 65.81 | 65.98 | 556,307 | -1.03(-1.54%) |
May 23, 2007 | 66.79 | 67.22 | 66.60 | 67.02 | 635,357 | +0.25(+0.37%) |
May 22, 2007 | 66.32 | 66.91 | 66.25 | 66.77 | 278,796 | +0.33(+0.49%) |
May 21, 2007 | 66.04 | 66.67 | 65.97 | 66.44 | 820,322 | +0.48(+0.73%) |
May 18, 2007 | 65.34 | 66.17 | 65.07 | 65.96 | 508,620 | +0.91(+1.40%) |
May 17, 2007 | 65.25 | 65.25 | 64.81 | 65.05 | 582,914 | -0.23(-0.35%) |
May 16, 2007 | 65.35 | 65.43 | 64.85 | 65.27 | 409,647 | -0.11(-0.17%) |
May 15, 2007 | 65.90 | 66.13 | 65.27 | 65.38 | 435,868 | -0.32(-0.49%) |
May 14, 2007 | 65.80 | 65.97 | 65.47 | 65.70 | 329,182 | -0.10(-0.15%) |
May 11, 2007 | 65.16 | 65.80 | 64.99 | 65.80 | 447,179 | +0.75(+1.15%) |
May 10, 2007 | 65.27 | 65.35 | 64.89 | 65.06 | 657,466 | -0.68(-1.04%) |
May 09, 2007 | 65.35 | 65.82 | 65.05 | 65.74 | 698,212 | +0.25(+0.38%) |
May 08, 2007 | 64.69 | 65.65 | 64.57 | 65.49 | 1,015,184 | +0.68(+1.06%) |
May 07, 2007 | 65.41 | 65.62 | 64.67 | 64.81 | 1,028,423 | -0.61(-0.93%) |
May 04, 2007 | 65.74 | 66.04 | 65.14 | 65.41 | 805,540 | -0.19(-0.28%) |
May 03, 2007 | 65.66 | 65.97 | 65.51 | 65.60 | 504,121 | -0.11(-0.17%) |
May 02, 2007 | 65.00 | 66.09 | 64.88 | 65.71 | 638,185 | +0.68(+1.05%) |