Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 72.26 | 74.57 | 72.26 | 73.21 | 1,712,736 | +0.98(+1.35%) |
Jul 30, 2007 | 72.96 | 72.96 | 71.09 | 72.23 | 1,232,931 | -0.31(-0.42%) |
Jul 27, 2007 | 72.78 | 76.11 | 72.34 | 72.54 | 1,740,765 | -2.26(-3.01%) |
Jul 26, 2007 | 74.98 | 75.67 | 73.47 | 74.80 | 1,989,540 | -1.36(-1.78%) |
Jul 25, 2007 | 75.97 | 77.64 | 74.84 | 76.15 | 1,154,152 | +0.21(+0.28%) |
Jul 24, 2007 | 80.25 | 80.80 | 75.37 | 75.94 | 2,002,974 | -0.79(-1.03%) |
Jul 23, 2007 | 79.19 | 79.20 | 76.73 | 76.73 | 734,219 | -1.91(-2.42%) |
Jul 20, 2007 | 80.16 | 81.09 | 78.05 | 78.64 | 1,226,794 | -0.80(-1.01%) |
Jul 19, 2007 | 79.10 | 80.19 | 79.10 | 79.44 | 622,104 | +1.01(+1.28%) |
Jul 18, 2007 | 78.66 | 78.99 | 77.26 | 78.43 | 1,064,095 | -0.83(-1.04%) |
Jul 17, 2007 | 79.77 | 80.47 | 79.16 | 79.26 | 555,930 | -0.45(-0.56%) |
Jul 16, 2007 | 80.46 | 81.45 | 79.70 | 79.70 | 820,461 | -0.20(-0.25%) |
Jul 13, 2007 | 79.06 | 80.01 | 78.35 | 79.90 | 635,206 | +1.38(+1.76%) |
Jul 12, 2007 | 78.08 | 78.56 | 77.65 | 78.52 | 664,894 | +0.64(+0.82%) |
Jul 11, 2007 | 78.63 | 78.63 | 76.82 | 77.88 | 1,249,350 | -0.90(-1.15%) |
Jul 10, 2007 | 79.91 | 80.29 | 78.66 | 78.79 | 923,288 | -1.49(-1.86%) |
Jul 09, 2007 | 80.64 | 81.18 | 79.73 | 80.28 | 585,617 | -0.12(-0.15%) |
Jul 06, 2007 | 80.13 | 80.80 | 79.19 | 80.40 | 581,803 | -0.01(-0.01%) |
Jul 05, 2007 | 78.44 | 80.74 | 78.44 | 80.40 | 1,347,534 | +2.03(+2.59%) |
Jul 03, 2007 | 77.30 | 78.50 | 76.73 | 78.37 | 696,405 | +1.07(+1.39%) |
Jul 02, 2007 | 75.44 | 77.30 | 74.95 | 77.30 | 1,186,825 | +2.60(+3.48%) |
Jun 29, 2007 | 75.12 | 76.02 | 73.97 | 74.70 | 1,460,643 | -0.11(-0.15%) |
Jun 28, 2007 | 76.34 | 77.60 | 74.77 | 74.81 | 1,351,514 | -1.63(-2.14%) |
Jun 27, 2007 | 73.86 | 76.86 | 73.52 | 76.45 | 1,759,340 | +2.03(+2.73%) |
Jun 26, 2007 | 74.41 | 76.16 | 73.94 | 74.42 | 2,128,523 | +0.39(+0.52%) |
Jun 25, 2007 | 75.97 | 76.66 | 73.29 | 74.03 | 2,188,561 | -2.33(-3.06%) |
Jun 22, 2007 | 76.17 | 77.34 | 76.02 | 76.36 | 1,309,056 | -0.31(-0.40%) |
Jun 21, 2007 | 77.84 | 78.07 | 75.26 | 76.67 | 1,885,884 | -1.40(-1.80%) |
Jun 20, 2007 | 80.50 | 80.51 | 77.99 | 78.08 | 1,074,876 | -2.13(-2.65%) |
Jun 19, 2007 | 81.01 | 81.25 | 79.89 | 80.20 | 1,045,022 | -1.05(-1.29%) |
Jun 18, 2007 | 83.27 | 83.35 | 81.21 | 81.25 | 841,192 | -2.02(-2.43%) |
Jun 15, 2007 | 81.28 | 84.13 | 81.12 | 83.27 | 1,134,582 | +2.54(+3.14%) |
Jun 14, 2007 | 81.30 | 81.72 | 80.19 | 80.74 | 546,476 | -0.65(-0.80%) |
Jun 13, 2007 | 80.37 | 81.40 | 79.81 | 81.39 | 861,924 | +1.46(+1.83%) |
Jun 12, 2007 | 80.25 | 81.04 | 79.78 | 79.93 | 868,060 | -1.31(-1.61%) |
Jun 11, 2007 | 80.83 | 82.15 | 80.46 | 81.24 | 635,704 | -1.66(-2.00%) |
Jun 08, 2007 | 82.42 | 83.16 | 81.30 | 82.89 | 703,205 | +0.96(+1.17%) |
Jun 07, 2007 | 84.11 | 84.40 | 81.46 | 81.94 | 1,237,409 | -2.88(-3.40%) |
Jun 06, 2007 | 85.16 | 85.43 | 84.32 | 84.82 | 1,228,453 | -0.58(-0.68%) |
Jun 05, 2007 | 85.98 | 86.16 | 85.05 | 85.40 | 1,234,589 | -0.71(-0.82%) |
Jun 04, 2007 | 84.20 | 86.22 | 83.97 | 86.11 | 1,028,769 | +1.81(+2.15%) |
Jun 01, 2007 | 84.15 | 84.77 | 83.67 | 84.30 | 761,916 | -0.16(-0.19%) |
May 31, 2007 | 84.00 | 84.46 | 83.07 | 84.46 | 1,076,037 | +0.46(+0.55%) |
May 30, 2007 | 81.57 | 84.00 | 81.27 | 84.00 | 1,343,056 | +2.15(+2.63%) |
May 29, 2007 | 79.57 | 82.00 | 79.57 | 81.85 | 1,588,514 | +3.30(+4.20%) |
May 25, 2007 | 78.93 | 80.07 | 77.90 | 78.55 | 590,261 | +0.21(+0.27%) |
May 24, 2007 | 79.71 | 79.71 | 77.48 | 78.34 | 1,361,631 | -1.37(-1.72%) |
May 23, 2007 | 80.41 | 81.47 | 79.65 | 79.71 | 851,309 | -0.98(-1.21%) |
May 22, 2007 | 80.25 | 81.07 | 79.17 | 80.69 | 1,033,262 | +0.73(+0.91%) |
May 21, 2007 | 78.53 | 80.49 | 78.53 | 79.96 | 1,123,636 | +1.04(+1.31%) |
May 18, 2007 | 80.19 | 80.19 | 78.50 | 78.92 | 1,100,947 | -0.67(-0.84%) |
May 17, 2007 | 80.86 | 81.09 | 79.50 | 79.59 | 1,071,061 | -1.53(-1.88%) |
May 16, 2007 | 82.77 | 82.86 | 80.89 | 81.12 | 728,248 | -1.16(-1.41%) |
May 15, 2007 | 83.25 | 83.52 | 82.13 | 82.27 | 666,386 | -0.98(-1.17%) |
May 14, 2007 | 84.03 | 84.52 | 83.08 | 83.25 | 434,859 | -0.65(-0.77%) |
May 11, 2007 | 83.29 | 84.29 | 83.04 | 83.89 | 381,953 | +0.87(+1.05%) |
May 10, 2007 | 83.80 | 84.70 | 83.02 | 83.02 | 614,973 | -1.00(-1.19%) |
May 09, 2007 | 82.99 | 84.58 | 82.69 | 84.02 | 813,495 | +1.56(+1.89%) |
May 08, 2007 | 83.21 | 83.21 | 82.36 | 82.46 | 731,234 | -1.05(-1.26%) |
May 07, 2007 | 79.89 | 84.30 | 79.89 | 83.51 | 1,040,545 | -0.14(-0.17%) |
May 04, 2007 | 85.04 | 85.51 | 83.27 | 83.65 | 622,602 | -1.10(-1.30%) |
May 03, 2007 | 85.05 | 85.25 | 84.49 | 84.75 | 362,217 | -0.02(-0.03%) |
May 02, 2007 | 84.05 | 85.07 | 83.82 | 84.78 | 492,741 | +0.58(+0.69%) |