Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 83.69 | 84.39 | 82.21 | 82.21 | 969,855 | -0.64(-0.77%) |
Jul 30, 2007 | 82.39 | 83.64 | 81.97 | 82.85 | 495,273 | +0.32(+0.39%) |
Jul 27, 2007 | 82.67 | 83.56 | 82.21 | 82.53 | 613,946 | -1.04(-1.25%) |
Jul 26, 2007 | 83.37 | 84.14 | 82.02 | 83.57 | 842,752 | -1.99(-2.33%) |
Jul 25, 2007 | 86.91 | 86.91 | 84.67 | 85.56 | 1,573,050 | -0.56(-0.65%) |
Jul 24, 2007 | 86.78 | 87.42 | 85.89 | 86.12 | 386,453 | -1.51(-1.72%) |
Jul 23, 2007 | 87.91 | 88.07 | 87.45 | 87.63 | 316,716 | +0.06(+0.07%) |
Jul 20, 2007 | 88.69 | 88.69 | 87.05 | 87.56 | 456,189 | -1.65(-1.85%) |
Jul 19, 2007 | 89.61 | 89.61 | 88.81 | 89.22 | 424,222 | +0.53(+0.60%) |
Jul 18, 2007 | 88.75 | 89.68 | 88.13 | 88.69 | 1,224,498 | +0.52(+0.59%) |
Jul 17, 2007 | 87.87 | 88.58 | 87.79 | 88.16 | 491,113 | +0.50(+0.57%) |
Jul 16, 2007 | 87.75 | 88.60 | 87.53 | 87.66 | 1,049,554 | -0.07(-0.08%) |
Jul 13, 2007 | 87.14 | 87.88 | 86.62 | 87.74 | 187,314 | +0.48(+0.55%) |
Jul 12, 2007 | 86.61 | 87.25 | 86.47 | 87.25 | 453,781 | +0.83(+0.96%) |
Jul 11, 2007 | 85.42 | 86.42 | 84.91 | 86.42 | 431,667 | +1.47(+1.73%) |
Jul 10, 2007 | 85.59 | 85.96 | 84.90 | 84.95 | 430,681 | -1.19(-1.38%) |
Jul 09, 2007 | 86.08 | 86.59 | 85.81 | 86.14 | 152,063 | +0.70(+0.82%) |
Jul 06, 2007 | 85.31 | 85.62 | 84.79 | 85.43 | 130,496 | +0.42(+0.49%) |
Jul 05, 2007 | 85.00 | 85.46 | 84.68 | 85.01 | 307,958 | -0.29(-0.34%) |
Jul 03, 2007 | 84.58 | 85.40 | 84.58 | 85.31 | 185,015 | +1.13(+1.35%) |
Jul 02, 2007 | 83.72 | 84.22 | 83.61 | 84.17 | 188,738 | +0.87(+1.04%) |
Jun 29, 2007 | 84.08 | 84.28 | 82.88 | 83.31 | 332,590 | -0.50(-0.60%) |
Jun 28, 2007 | 84.04 | 84.15 | 83.47 | 83.81 | 288,361 | -0.23(-0.27%) |
Jun 27, 2007 | 82.85 | 84.12 | 82.45 | 84.04 | 656,641 | +0.80(+0.97%) |
Jun 26, 2007 | 84.18 | 84.20 | 83.08 | 83.23 | 940,734 | -0.83(-0.99%) |
Jun 25, 2007 | 83.94 | 84.89 | 83.83 | 84.06 | 860,597 | +0.17(+0.21%) |
Jun 22, 2007 | 84.26 | 84.47 | 83.41 | 83.89 | 336,969 | -0.26(-0.30%) |
Jun 21, 2007 | 83.81 | 84.54 | 83.21 | 84.15 | 380,869 | +0.38(+0.46%) |
Jun 20, 2007 | 84.04 | 85.07 | 83.70 | 83.76 | 702,622 | -0.37(-0.43%) |
Jun 19, 2007 | 83.74 | 84.36 | 83.51 | 84.13 | 371,345 | +0.00(+0.00%) |
Jun 18, 2007 | 84.72 | 84.86 | 84.03 | 84.13 | 155,128 | -0.69(-0.82%) |
Jun 15, 2007 | 85.31 | 85.73 | 84.69 | 84.82 | 797,429 | +0.37(+0.43%) |
Jun 14, 2007 | 83.26 | 84.71 | 83.26 | 84.46 | 838,701 | +1.28(+1.54%) |
Jun 13, 2007 | 82.21 | 83.31 | 81.91 | 83.18 | 274,239 | +1.22(+1.49%) |
Jun 12, 2007 | 82.85 | 83.17 | 81.93 | 81.95 | 432,871 | -1.49(-1.78%) |
Jun 11, 2007 | 83.49 | 84.08 | 83.15 | 83.44 | 629,053 | -0.41(-0.49%) |
Jun 08, 2007 | 82.84 | 83.93 | 82.58 | 83.85 | 1,914,859 | +1.21(+1.46%) |
Jun 07, 2007 | 84.10 | 84.31 | 82.62 | 82.65 | 1,004,449 | -1.66(-1.97%) |
Jun 06, 2007 | 85.50 | 85.53 | 84.05 | 84.31 | 2,443,960 | -1.46(-1.70%) |
Jun 05, 2007 | 86.33 | 86.70 | 85.63 | 85.77 | 204,174 | -0.75(-0.87%) |
Jun 04, 2007 | 87.23 | 87.23 | 86.52 | 86.52 | 212,932 | -0.67(-0.76%) |
Jun 01, 2007 | 87.21 | 87.63 | 86.80 | 87.19 | 236,032 | +0.50(+0.58%) |
May 31, 2007 | 85.68 | 86.96 | 85.68 | 86.69 | 570,812 | +1.04(+1.22%) |
May 30, 2007 | 85.14 | 85.70 | 84.65 | 85.64 | 396,306 | +0.37(+0.44%) |
May 29, 2007 | 84.86 | 85.33 | 84.62 | 85.27 | 522,532 | +0.78(+0.92%) |
May 25, 2007 | 84.13 | 84.89 | 84.13 | 84.49 | 261,649 | +0.55(+0.65%) |
May 24, 2007 | 85.00 | 85.83 | 83.84 | 83.94 | 496,805 | -1.13(-1.33%) |
May 23, 2007 | 85.37 | 85.87 | 85.08 | 85.08 | 3,342,436 | +0.03(+0.03%) |
May 22, 2007 | 84.95 | 85.23 | 84.58 | 85.05 | 680,945 | -0.08(-0.10%) |
May 21, 2007 | 84.95 | 85.53 | 84.83 | 85.13 | 1,107,795 | -0.16(-0.18%) |
May 18, 2007 | 85.31 | 85.49 | 84.87 | 85.29 | 551,215 | -0.05(-0.06%) |
May 17, 2007 | 85.41 | 85.90 | 84.97 | 85.34 | 1,024,484 | -0.13(-0.15%) |
May 16, 2007 | 84.40 | 85.47 | 84.27 | 85.47 | 2,240,552 | +1.60(+1.91%) |
May 15, 2007 | 83.94 | 84.84 | 83.79 | 83.87 | 491,988 | +0.07(+0.09%) |
May 14, 2007 | 84.54 | 84.71 | 83.41 | 83.80 | 708,424 | -0.53(-0.63%) |
May 11, 2007 | 84.22 | 84.59 | 83.88 | 84.33 | 168,265 | +0.20(+0.24%) |
May 10, 2007 | 85.10 | 85.18 | 83.63 | 84.13 | 916,758 | -1.26(-1.48%) |
May 09, 2007 | 85.22 | 85.50 | 84.86 | 85.39 | 622,047 | -0.03(-0.03%) |
May 08, 2007 | 84.24 | 85.69 | 84.10 | 85.42 | 2,002,659 | +0.90(+1.07%) |
May 07, 2007 | 84.68 | 84.97 | 84.31 | 84.51 | 240,849 | -0.06(-0.08%) |
May 04, 2007 | 84.49 | 84.68 | 84.17 | 84.58 | 536,764 | +0.52(+0.62%) |
May 03, 2007 | 84.42 | 86.23 | 84.02 | 84.05 | 911,066 | +0.70(+0.84%) |
May 02, 2007 | 82.36 | 83.57 | 82.36 | 83.35 | 558,550 | +1.00(+1.22%) |