Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 68.90 | 69.90 | 67.76 | 67.93 | 219,849 | -0.97(-1.41%) |
Jul 30, 2007 | 67.98 | 69.34 | 66.41 | 68.90 | 214,946 | +0.60(+0.88%) |
Jul 27, 2007 | 69.07 | 70.61 | 68.00 | 68.30 | 260,820 | -1.67(-2.39%) |
Jul 26, 2007 | 70.17 | 71.00 | 65.87 | 69.97 | 427,109 | -2.25(-3.12%) |
Jul 25, 2007 | 76.10 | 76.28 | 69.89 | 72.22 | 530,119 | -3.88(-5.10%) |
Jul 24, 2007 | 76.85 | 77.00 | 75.34 | 76.10 | 251,824 | -0.75(-0.98%) |
Jul 23, 2007 | 77.05 | 77.72 | 75.13 | 76.85 | 199,181 | +0.38(+0.50%) |
Jul 20, 2007 | 76.82 | 76.94 | 75.09 | 76.47 | 211,024 | -0.52(-0.68%) |
Jul 19, 2007 | 75.41 | 77.26 | 74.25 | 76.99 | 196,807 | +1.79(+2.38%) |
Jul 18, 2007 | 76.21 | 77.00 | 73.50 | 75.20 | 202,445 | -1.86(-2.41%) |
Jul 17, 2007 | 74.70 | 77.64 | 74.70 | 77.06 | 401,306 | +2.74(+3.69%) |
Jul 16, 2007 | 76.09 | 76.09 | 73.50 | 74.32 | 182,498 | -1.40(-1.85%) |
Jul 13, 2007 | 75.30 | 76.30 | 74.53 | 75.72 | 101,459 | +0.04(+0.05%) |
Jul 12, 2007 | 74.86 | 77.22 | 74.53 | 75.68 | 177,043 | +1.29(+1.73%) |
Jul 11, 2007 | 74.11 | 75.17 | 73.14 | 74.39 | 139,575 | +0.54(+0.73%) |
Jul 10, 2007 | 73.79 | 74.34 | 72.67 | 73.85 | 148,314 | -0.37(-0.50%) |
Jul 09, 2007 | 75.51 | 75.51 | 73.48 | 74.22 | 151,930 | -1.27(-1.68%) |
Jul 06, 2007 | 73.31 | 75.54 | 73.19 | 75.49 | 223,400 | +2.01(+2.74%) |
Jul 05, 2007 | 74.70 | 74.70 | 73.02 | 73.48 | 161,323 | -0.96(-1.29%) |
Jul 03, 2007 | 74.13 | 74.96 | 74.13 | 74.44 | 127,809 | +0.16(+0.22%) |
Jul 02, 2007 | 73.10 | 74.86 | 73.02 | 74.28 | 175,900 | +1.27(+1.74%) |
Jun 29, 2007 | 73.29 | 74.85 | 72.10 | 73.01 | 245,075 | -0.05(-0.07%) |
Jun 28, 2007 | 73.50 | 73.51 | 72.11 | 73.06 | 191,200 | -0.31(-0.42%) |
Jun 27, 2007 | 70.35 | 73.43 | 69.27 | 73.37 | 282,778 | +2.72(+3.85%) |
Jun 26, 2007 | 72.41 | 73.12 | 70.42 | 70.65 | 249,762 | -1.62(-2.24%) |
Jun 25, 2007 | 75.35 | 75.46 | 71.16 | 72.27 | 325,182 | -1.20(-1.63%) |
Jun 22, 2007 | 73.69 | 75.14 | 72.42 | 73.47 | 450,083 | +0.28(+0.38%) |
Jun 21, 2007 | 69.57 | 73.75 | 68.95 | 73.19 | 432,970 | +3.21(+4.59%) |
Jun 20, 2007 | 68.33 | 71.99 | 68.16 | 69.98 | 492,400 | +1.97(+2.90%) |
Jun 19, 2007 | 68.84 | 69.06 | 67.31 | 68.01 | 200,500 | -1.13(-1.63%) |
Jun 18, 2007 | 67.75 | 69.81 | 67.31 | 69.14 | 274,100 | +1.43(+2.11%) |
Jun 15, 2007 | 69.54 | 69.54 | 66.85 | 67.71 | 397,500 | -1.05(-1.53%) |
Jun 14, 2007 | 66.30 | 68.98 | 66.30 | 68.76 | 223,700 | +2.46(+3.71%) |
Jun 13, 2007 | 68.09 | 68.23 | 64.91 | 66.30 | 300,100 | -1.71(-2.51%) |
Jun 12, 2007 | 66.89 | 68.68 | 66.26 | 68.01 | 269,800 | +0.72(+1.07%) |
Jun 11, 2007 | 67.01 | 68.34 | 66.71 | 67.29 | 118,704 | +0.33(+0.49%) |
Jun 08, 2007 | 67.93 | 67.93 | 65.70 | 66.96 | 139,114 | -0.99(-1.46%) |
Jun 07, 2007 | 68.70 | 69.48 | 67.50 | 67.95 | 191,803 | -0.76(-1.11%) |
Jun 06, 2007 | 68.60 | 68.97 | 67.78 | 68.71 | 228,142 | +0.14(+0.20%) |
Jun 05, 2007 | 67.91 | 68.67 | 67.50 | 68.57 | 181,927 | +0.31(+0.45%) |
Jun 04, 2007 | 67.50 | 68.36 | 66.57 | 68.26 | 173,179 | +0.68(+1.01%) |
Jun 01, 2007 | 69.03 | 69.03 | 66.10 | 67.58 | 412,942 | -0.94(-1.37%) |
May 31, 2007 | 66.72 | 69.75 | 66.72 | 68.52 | 370,985 | +1.85(+2.77%) |
May 30, 2007 | 66.22 | 66.96 | 65.50 | 66.67 | 349,067 | +0.45(+0.68%) |
May 29, 2007 | 65.73 | 66.75 | 65.66 | 66.22 | 154,966 | +0.49(+0.75%) |
May 25, 2007 | 65.93 | 66.39 | 65.50 | 65.73 | 165,319 | +0.08(+0.12%) |
May 24, 2007 | 66.05 | 68.00 | 65.17 | 65.65 | 325,208 | -0.40(-0.61%) |
May 23, 2007 | 65.23 | 66.26 | 65.22 | 66.05 | 293,119 | +0.65(+0.99%) |
May 22, 2007 | 64.20 | 65.72 | 63.97 | 65.40 | 329,219 | +1.47(+2.30%) |
May 21, 2007 | 62.75 | 63.93 | 61.98 | 63.93 | 250,266 | +1.35(+2.16%) |
May 18, 2007 | 62.60 | 62.95 | 61.15 | 62.58 | 346,941 | -0.03(-0.05%) |
May 17, 2007 | 64.85 | 64.86 | 61.50 | 62.61 | 465,918 | -2.39(-3.68%) |
May 16, 2007 | 66.24 | 66.37 | 63.79 | 65.00 | 260,971 | -0.90(-1.37%) |
May 15, 2007 | 67.49 | 68.09 | 65.62 | 65.90 | 337,535 | +0.78(+1.20%) |
May 14, 2007 | 65.50 | 66.98 | 65.05 | 65.12 | 334,646 | -0.25(-0.38%) |
May 11, 2007 | 65.28 | 65.96 | 64.57 | 65.37 | 255,182 | +0.06(+0.09%) |
May 10, 2007 | 66.19 | 66.24 | 64.50 | 65.31 | 109,088 | -1.29(-1.94%) |
May 09, 2007 | 66.04 | 66.87 | 65.14 | 66.60 | 181,931 | +0.23(+0.35%) |
May 08, 2007 | 67.42 | 67.72 | 65.71 | 66.37 | 145,036 | -1.12(-1.66%) |
May 07, 2007 | 69.10 | 69.10 | 66.37 | 67.49 | 237,915 | -1.75(-2.53%) |
May 04, 2007 | 66.64 | 69.26 | 65.86 | 69.24 | 358,586 | +2.65(+3.98%) |
May 03, 2007 | 66.67 | 70.12 | 65.45 | 66.59 | 753,630 | +2.35(+3.66%) |
May 02, 2007 | 60.07 | 64.32 | 60.05 | 64.24 | 270,009 | +3.80(+6.29%) |