Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 71.35 | 72.20 | 71.06 | 71.49 | 2,464,746 | +0.54(+0.76%) |
Jul 30, 2007 | 70.60 | 71.30 | 70.28 | 70.95 | 2,061,976 | +0.83(+1.18%) |
Jul 27, 2007 | 69.86 | 70.83 | 69.53 | 70.12 | 3,322,282 | +0.43(+0.61%) |
Jul 26, 2007 | 70.28 | 70.70 | 69.03 | 69.69 | 5,609,763 | -1.20(-1.69%) |
Jul 25, 2007 | 71.72 | 71.72 | 70.71 | 70.89 | 1,896,826 | -0.64(-0.90%) |
Jul 24, 2007 | 72.08 | 72.23 | 71.36 | 71.53 | 1,561,771 | -0.68(-0.94%) |
Jul 23, 2007 | 73.09 | 73.09 | 72.19 | 72.21 | 435,321 | -0.10(-0.14%) |
Jul 20, 2007 | 72.29 | 72.48 | 72.24 | 72.31 | 650,833 | +0.03(+0.04%) |
Jul 19, 2007 | 72.46 | 72.52 | 72.15 | 72.29 | 1,152,334 | +0.29(+0.40%) |
Jul 18, 2007 | 72.05 | 72.14 | 71.76 | 72.00 | 633,751 | -0.11(-0.15%) |
Jul 17, 2007 | 72.17 | 72.28 | 72.00 | 72.11 | 680,163 | -0.07(-0.09%) |
Jul 16, 2007 | 71.90 | 72.72 | 71.87 | 72.17 | 545,333 | +0.18(+0.25%) |
Jul 13, 2007 | 71.88 | 72.08 | 71.70 | 72.00 | 1,016,431 | -0.04(-0.05%) |
Jul 12, 2007 | 72.37 | 72.42 | 71.81 | 72.04 | 775,779 | -0.20(-0.28%) |
Jul 11, 2007 | 72.46 | 72.65 | 72.17 | 72.24 | 787,919 | -0.27(-0.37%) |
Jul 10, 2007 | 72.83 | 72.83 | 72.29 | 72.51 | 1,220,770 | -0.25(-0.35%) |
Jul 09, 2007 | 72.54 | 72.83 | 72.51 | 72.76 | 644,817 | +0.01(+0.01%) |
Jul 06, 2007 | 72.52 | 72.77 | 72.51 | 72.75 | 943,913 | +0.24(+0.33%) |
Jul 05, 2007 | 72.21 | 72.54 | 71.90 | 72.51 | 1,096,254 | +0.47(+0.66%) |
Jul 03, 2007 | 72.10 | 72.20 | 71.96 | 72.04 | 140,201 | -0.01(-0.01%) |
Jul 02, 2007 | 71.95 | 72.13 | 71.79 | 72.04 | 855,602 | +0.11(+0.16%) |
Jun 29, 2007 | 71.97 | 72.07 | 71.78 | 71.93 | 757,623 | +0.07(+0.10%) |
Jun 28, 2007 | 71.68 | 71.90 | 71.58 | 71.86 | 872,255 | +0.18(+0.25%) |
Jun 27, 2007 | 71.68 | 71.78 | 71.33 | 71.68 | 1,740,964 | -0.16(-0.22%) |
Jun 26, 2007 | 71.99 | 72.07 | 71.67 | 71.84 | 732,591 | +0.04(+0.05%) |
Jun 25, 2007 | 72.18 | 72.23 | 71.73 | 71.80 | 1,980,864 | -0.39(-0.54%) |
Jun 22, 2007 | 72.29 | 72.37 | 72.08 | 72.19 | 1,183,061 | -0.09(-0.13%) |
Jun 21, 2007 | 72.24 | 72.39 | 72.18 | 72.29 | 619,248 | -0.04(-0.05%) |
Jun 20, 2007 | 72.46 | 72.46 | 72.31 | 72.32 | 960,995 | -0.14(-0.19%) |
Jun 19, 2007 | 72.08 | 72.46 | 72.06 | 72.46 | 1,031,149 | +0.26(+0.36%) |
Jun 18, 2007 | 72.00 | 72.23 | 72.00 | 72.20 | 986,564 | +0.25(+0.35%) |
Jun 15, 2007 | 72.12 | 72.15 | 71.91 | 71.95 | 2,260,192 | +0.00(+0.00%) |
Jun 14, 2007 | 72.04 | 72.26 | 71.90 | 71.95 | 2,036,944 | -0.05(-0.06%) |
Jun 13, 2007 | 72.14 | 72.25 | 71.93 | 72.00 | 1,777,599 | -0.07(-0.09%) |
Jun 12, 2007 | 72.28 | 72.31 | 72.01 | 72.06 | 1,785,227 | -0.20(-0.28%) |
Jun 11, 2007 | 72.38 | 72.44 | 72.14 | 72.27 | 1,721,441 | -0.09(-0.13%) |
Jun 08, 2007 | 72.44 | 72.53 | 72.26 | 72.36 | 1,185,317 | -0.05(-0.06%) |
Jun 07, 2007 | 72.51 | 72.58 | 72.41 | 72.41 | 2,898,778 | -0.12(-0.17%) |
Jun 06, 2007 | 72.52 | 72.69 | 72.49 | 72.53 | 1,467,223 | -0.08(-0.12%) |
Jun 05, 2007 | 72.56 | 72.61 | 72.46 | 72.61 | 2,436,920 | +0.02(+0.03%) |
Jun 04, 2007 | 72.42 | 72.59 | 72.42 | 72.59 | 1,018,150 | +0.17(+0.23%) |
Jun 01, 2007 | 72.54 | 72.58 | 72.39 | 72.43 | 2,152,221 | -0.10(-0.14%) |
May 31, 2007 | 72.71 | 72.74 | 72.36 | 72.53 | 2,131,808 | +0.10(+0.14%) |
May 30, 2007 | 72.37 | 72.60 | 72.33 | 72.43 | 2,742,999 | +0.07(+0.10%) |
May 29, 2007 | 72.38 | 72.59 | 72.35 | 72.35 | 2,347,750 | -0.02(-0.03%) |
May 25, 2007 | 72.16 | 72.56 | 72.15 | 72.37 | 1,235,273 | +0.19(+0.26%) |
May 24, 2007 | 72.21 | 72.42 | 72.09 | 72.18 | 3,451,633 | +0.04(+0.05%) |
May 23, 2007 | 72.46 | 72.51 | 72.10 | 72.15 | 5,968,001 | -0.22(-0.31%) |
May 22, 2007 | 72.60 | 72.71 | 72.14 | 72.37 | 3,448,732 | -0.23(-0.32%) |
May 21, 2007 | 72.93 | 73.03 | 72.50 | 72.60 | 4,933,145 | -0.31(-0.42%) |
May 18, 2007 | 73.07 | 73.11 | 72.62 | 72.91 | 5,064,107 | -0.12(-0.17%) |
May 17, 2007 | 75.40 | 74.74 | 72.31 | 73.03 | 26,648,220 | +14.43(+24.62%) |
May 16, 2007 | 58.55 | 58.71 | 57.20 | 58.60 | 1,342,277 | +0.15(+0.25%) |
May 15, 2007 | 59.26 | 59.91 | 58.45 | 58.45 | 1,117,633 | -0.68(-1.15%) |
May 14, 2007 | 58.78 | 59.50 | 58.60 | 59.13 | 1,162,970 | +0.60(+1.03%) |
May 11, 2007 | 58.89 | 58.93 | 58.27 | 58.53 | 645,032 | +0.03(+0.05%) |
May 10, 2007 | 58.97 | 59.16 | 58.39 | 58.50 | 934,566 | -0.49(-0.84%) |
May 09, 2007 | 58.18 | 59.09 | 57.99 | 58.99 | 1,316,171 | +0.83(+1.42%) |
May 08, 2007 | 59.15 | 59.15 | 57.66 | 58.17 | 1,390,408 | -1.17(-1.98%) |
May 07, 2007 | 59.79 | 59.80 | 59.29 | 59.34 | 733,557 | -0.54(-0.90%) |
May 04, 2007 | 60.25 | 60.25 | 59.66 | 59.88 | 757,085 | -0.05(-0.08%) |
May 03, 2007 | 59.31 | 60.06 | 59.03 | 59.93 | 884,421 | +0.59(+0.99%) |
May 02, 2007 | 59.22 | 59.47 | 59.11 | 59.34 | 1,156,524 | +0.24(+0.41%) |