Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 71.91 | 74.20 | 71.91 | 72.85 | 1,721,238 | +0.97(+1.35%) |
Jul 30, 2007 | 72.60 | 72.60 | 70.74 | 71.88 | 1,239,052 | -0.31(-0.42%) |
Jul 27, 2007 | 72.42 | 75.73 | 71.98 | 72.18 | 1,749,406 | -2.24(-3.01%) |
Jul 26, 2007 | 74.61 | 75.30 | 73.11 | 74.43 | 1,999,417 | -1.35(-1.78%) |
Jul 25, 2007 | 75.60 | 77.25 | 74.47 | 75.78 | 1,159,882 | +0.21(+0.28%) |
Jul 24, 2007 | 79.86 | 80.40 | 75.00 | 75.57 | 2,012,917 | -0.79(-1.03%) |
Jul 23, 2007 | 78.80 | 78.81 | 76.35 | 76.35 | 737,864 | -1.90(-2.42%) |
Jul 20, 2007 | 79.76 | 80.68 | 77.66 | 78.25 | 1,232,885 | -0.80(-1.01%) |
Jul 19, 2007 | 78.71 | 79.80 | 78.70 | 79.05 | 625,192 | +1.00(+1.28%) |
Jul 18, 2007 | 78.27 | 78.60 | 76.87 | 78.04 | 1,069,378 | -0.82(-1.04%) |
Jul 17, 2007 | 79.38 | 80.07 | 78.76 | 78.87 | 558,690 | -0.44(-0.56%) |
Jul 16, 2007 | 80.07 | 81.04 | 79.31 | 79.31 | 824,534 | -0.20(-0.25%) |
Jul 13, 2007 | 78.67 | 79.61 | 77.96 | 79.51 | 638,360 | +1.37(+1.76%) |
Jul 12, 2007 | 77.70 | 78.18 | 77.27 | 78.13 | 668,194 | +0.64(+0.82%) |
Jul 11, 2007 | 78.24 | 78.24 | 76.44 | 77.50 | 1,255,552 | -0.90(-1.15%) |
Jul 10, 2007 | 79.51 | 79.89 | 78.27 | 78.40 | 927,872 | -1.48(-1.86%) |
Jul 09, 2007 | 80.24 | 80.78 | 79.33 | 79.88 | 588,524 | -0.12(-0.15%) |
Jul 06, 2007 | 79.74 | 80.40 | 78.80 | 80.00 | 584,691 | -0.01(-0.01%) |
Jul 05, 2007 | 78.06 | 80.34 | 78.06 | 80.01 | 1,354,223 | +2.02(+2.59%) |
Jul 03, 2007 | 76.92 | 78.11 | 76.35 | 77.98 | 699,862 | +1.07(+1.39%) |
Jul 02, 2007 | 75.06 | 76.92 | 74.58 | 76.92 | 1,192,716 | +2.59(+3.48%) |
Jun 29, 2007 | 74.75 | 75.64 | 73.60 | 74.33 | 1,467,895 | -0.11(-0.15%) |
Jun 28, 2007 | 75.96 | 77.22 | 74.40 | 74.44 | 1,358,223 | -1.63(-2.14%) |
Jun 27, 2007 | 73.50 | 76.48 | 73.15 | 76.07 | 1,768,074 | +2.02(+2.73%) |
Jun 26, 2007 | 74.04 | 75.78 | 73.57 | 74.05 | 2,139,089 | +0.38(+0.52%) |
Jun 25, 2007 | 75.60 | 76.28 | 72.93 | 73.66 | 2,199,425 | -2.32(-3.06%) |
Jun 22, 2007 | 75.79 | 76.96 | 75.64 | 75.99 | 1,315,555 | -0.31(-0.40%) |
Jun 21, 2007 | 77.46 | 77.68 | 74.89 | 76.29 | 1,895,246 | -1.40(-1.80%) |
Jun 20, 2007 | 80.10 | 80.11 | 77.60 | 77.69 | 1,080,212 | -2.12(-2.65%) |
Jun 19, 2007 | 80.61 | 80.85 | 79.50 | 79.81 | 1,050,210 | -1.04(-1.29%) |
Jun 18, 2007 | 82.86 | 82.93 | 80.81 | 80.85 | 845,368 | -2.01(-2.43%) |
Jun 15, 2007 | 80.88 | 83.71 | 80.71 | 82.86 | 1,140,214 | +2.53(+3.14%) |
Jun 14, 2007 | 80.90 | 81.31 | 79.80 | 80.34 | 549,189 | -0.65(-0.80%) |
Jun 13, 2007 | 79.98 | 81.00 | 79.42 | 80.98 | 866,203 | +1.45(+1.83%) |
Jun 12, 2007 | 79.86 | 80.64 | 79.39 | 79.53 | 872,369 | -1.30(-1.61%) |
Jun 11, 2007 | 80.43 | 81.74 | 80.07 | 80.83 | 638,860 | -1.65(-2.00%) |
Jun 08, 2007 | 82.02 | 82.75 | 80.89 | 82.48 | 706,696 | +0.95(+1.17%) |
Jun 07, 2007 | 83.70 | 83.98 | 81.06 | 81.53 | 1,243,552 | -2.87(-3.40%) |
Jun 06, 2007 | 84.74 | 85.00 | 83.90 | 84.40 | 1,234,551 | -0.58(-0.68%) |
Jun 05, 2007 | 85.56 | 85.73 | 84.63 | 84.98 | 1,240,718 | -0.70(-0.82%) |
Jun 04, 2007 | 83.79 | 85.80 | 83.55 | 85.68 | 1,033,876 | +1.80(+2.15%) |
Jun 01, 2007 | 83.73 | 84.35 | 83.25 | 83.88 | 765,698 | -0.16(-0.19%) |
May 31, 2007 | 83.59 | 84.04 | 82.66 | 84.04 | 1,081,378 | +0.46(+0.55%) |
May 30, 2007 | 81.16 | 83.59 | 80.86 | 83.59 | 1,349,723 | +2.14(+2.63%) |
May 29, 2007 | 79.17 | 81.60 | 79.17 | 81.45 | 1,596,400 | +3.28(+4.20%) |
May 25, 2007 | 78.54 | 79.67 | 77.52 | 78.16 | 593,191 | +0.21(+0.27%) |
May 24, 2007 | 79.32 | 79.32 | 77.10 | 77.95 | 1,368,390 | -1.36(-1.72%) |
May 23, 2007 | 80.01 | 81.06 | 79.26 | 79.32 | 855,535 | -0.97(-1.21%) |
May 22, 2007 | 79.85 | 80.67 | 78.78 | 80.29 | 1,038,391 | +0.73(+0.91%) |
May 21, 2007 | 78.15 | 80.09 | 78.15 | 79.56 | 1,129,214 | +1.03(+1.31%) |
May 18, 2007 | 79.79 | 79.79 | 78.12 | 78.53 | 1,106,413 | -0.67(-0.84%) |
May 17, 2007 | 80.46 | 80.68 | 79.11 | 79.20 | 1,076,378 | -1.52(-1.88%) |
May 16, 2007 | 82.36 | 82.45 | 80.49 | 80.71 | 731,864 | -1.15(-1.41%) |
May 15, 2007 | 82.84 | 83.11 | 81.72 | 81.87 | 669,694 | -0.97(-1.17%) |
May 14, 2007 | 83.61 | 84.10 | 82.67 | 82.84 | 437,018 | -0.64(-0.77%) |
May 11, 2007 | 82.88 | 83.88 | 82.63 | 83.48 | 383,849 | +0.87(+1.05%) |
May 10, 2007 | 83.39 | 84.28 | 82.61 | 82.61 | 618,025 | -1.00(-1.19%) |
May 09, 2007 | 82.58 | 84.16 | 82.28 | 83.61 | 817,534 | +1.55(+1.89%) |
May 08, 2007 | 82.80 | 82.80 | 81.95 | 82.05 | 734,864 | -1.04(-1.26%) |
May 07, 2007 | 79.50 | 83.88 | 79.50 | 83.10 | 1,045,710 | -0.14(-0.17%) |
May 04, 2007 | 84.62 | 85.09 | 82.86 | 83.23 | 625,692 | -1.10(-1.30%) |
May 03, 2007 | 84.63 | 84.82 | 84.07 | 84.33 | 364,015 | -0.02(-0.03%) |
May 02, 2007 | 83.63 | 84.65 | 83.40 | 84.36 | 495,187 | +0.58(+0.69%) |