Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 80.93 | 81.85 | 78.45 | 78.60 | 2,392,686 | -1.41(-1.76%) |
Jul 30, 2007 | 77.52 | 80.36 | 76.80 | 80.00 | 2,995,463 | +3.30(+4.30%) |
Jul 27, 2007 | 78.24 | 80.95 | 76.48 | 76.71 | 4,470,966 | -2.37(-3.00%) |
Jul 26, 2007 | 78.65 | 82.66 | 77.22 | 79.08 | 4,782,301 | -1.75(-2.16%) |
Jul 25, 2007 | 85.09 | 85.80 | 79.45 | 80.83 | 7,055,900 | -1.72(-2.08%) |
Jul 24, 2007 | 84.64 | 85.01 | 82.05 | 82.54 | 3,282,232 | -2.64(-3.10%) |
Jul 23, 2007 | 85.80 | 85.80 | 83.92 | 85.19 | 1,617,819 | +0.50(+0.59%) |
Jul 20, 2007 | 86.45 | 86.69 | 84.27 | 84.69 | 2,900,808 | -2.23(-2.57%) |
Jul 19, 2007 | 85.71 | 87.08 | 85.58 | 86.92 | 2,889,727 | +1.37(+1.60%) |
Jul 18, 2007 | 84.12 | 85.94 | 83.49 | 85.55 | 2,343,021 | +0.58(+0.68%) |
Jul 17, 2007 | 86.28 | 86.28 | 84.57 | 84.97 | 2,489,210 | -0.28(-0.33%) |
Jul 16, 2007 | 85.82 | 86.33 | 84.50 | 85.25 | 2,377,465 | -0.87(-1.01%) |
Jul 13, 2007 | 86.14 | 87.03 | 85.29 | 86.12 | 2,229,008 | +0.50(+0.59%) |
Jul 12, 2007 | 83.43 | 85.75 | 82.34 | 85.61 | 3,785,816 | +3.27(+3.98%) |
Jul 11, 2007 | 81.67 | 82.93 | 81.27 | 82.34 | 3,072,629 | +1.31(+1.62%) |
Jul 10, 2007 | 80.15 | 83.48 | 78.34 | 81.03 | 6,929,203 | +0.46(+0.58%) |
Jul 09, 2007 | 81.06 | 82.21 | 80.40 | 80.57 | 2,314,585 | -0.12(-0.15%) |
Jul 06, 2007 | 81.43 | 81.43 | 79.84 | 80.69 | 2,283,745 | -0.76(-0.94%) |
Jul 05, 2007 | 81.46 | 81.52 | 80.09 | 81.45 | 2,257,044 | +0.02(+0.03%) |
Jul 03, 2007 | 81.91 | 82.21 | 80.92 | 81.43 | 1,065,373 | +0.27(+0.33%) |
Jul 02, 2007 | 80.15 | 81.58 | 78.91 | 81.16 | 2,996,131 | +2.60(+3.31%) |
Jun 29, 2007 | 79.19 | 79.40 | 77.90 | 78.56 | 2,176,006 | -0.35(-0.45%) |
Jun 28, 2007 | 78.07 | 79.72 | 77.61 | 78.91 | 2,551,156 | +1.47(+1.90%) |
Jun 27, 2007 | 76.03 | 77.47 | 74.28 | 77.44 | 4,032,267 | +0.28(+0.37%) |
Jun 26, 2007 | 80.42 | 80.42 | 76.67 | 77.16 | 3,098,930 | -2.01(-2.54%) |
Jun 25, 2007 | 79.66 | 80.81 | 79.06 | 79.17 | 2,206,846 | -0.80(-1.00%) |
Jun 22, 2007 | 80.96 | 82.38 | 79.40 | 79.97 | 2,559,167 | -1.86(-2.27%) |
Jun 21, 2007 | 80.97 | 81.83 | 79.10 | 81.83 | 3,883,275 | +0.73(+0.91%) |
Jun 20, 2007 | 82.24 | 83.14 | 80.94 | 81.10 | 2,177,875 | -2.12(-2.55%) |
Jun 19, 2007 | 81.52 | 83.25 | 81.08 | 83.22 | 2,268,792 | +1.48(+1.81%) |
Jun 18, 2007 | 82.70 | 82.93 | 81.27 | 81.73 | 2,094,567 | -0.81(-0.98%) |
Jun 15, 2007 | 83.14 | 83.67 | 82.06 | 82.54 | 2,406,303 | +0.58(+0.71%) |
Jun 14, 2007 | 81.55 | 83.73 | 81.40 | 81.96 | 3,279,429 | +1.42(+1.76%) |
Jun 13, 2007 | 80.60 | 80.78 | 79.05 | 80.54 | 3,783,413 | +0.62(+0.78%) |
Jun 12, 2007 | 82.96 | 82.96 | 79.38 | 79.92 | 4,710,342 | -2.25(-2.73%) |
Jun 11, 2007 | 82.76 | 83.29 | 81.32 | 82.17 | 3,365,941 | -1.47(-1.76%) |
Jun 08, 2007 | 82.12 | 83.80 | 81.28 | 83.64 | 4,561,082 | +1.50(+1.82%) |
Jun 07, 2007 | 85.19 | 85.38 | 81.85 | 82.14 | 4,012,241 | -2.63(-3.10%) |
Jun 06, 2007 | 86.09 | 86.14 | 84.63 | 84.77 | 2,564,908 | -1.98(-2.29%) |
Jun 05, 2007 | 86.14 | 87.19 | 85.87 | 86.75 | 1,939,701 | +0.49(+0.56%) |
Jun 04, 2007 | 87.31 | 87.34 | 85.29 | 86.27 | 1,694,318 | -1.03(-1.18%) |
Jun 01, 2007 | 87.03 | 87.52 | 85.78 | 87.29 | 2,058,654 | +0.71(+0.82%) |
May 31, 2007 | 84.35 | 86.76 | 84.19 | 86.58 | 3,716,793 | +2.43(+2.88%) |
May 30, 2007 | 81.41 | 84.21 | 80.55 | 84.15 | 2,032,354 | +1.63(+1.97%) |
May 29, 2007 | 83.79 | 83.89 | 81.66 | 82.53 | 1,783,500 | -0.56(-0.68%) |
May 25, 2007 | 82.16 | 83.17 | 81.71 | 83.09 | 1,661,418 | +1.60(+1.96%) |
May 24, 2007 | 84.54 | 84.54 | 80.61 | 81.49 | 3,808,698 | -2.93(-3.47%) |
May 23, 2007 | 84.96 | 86.04 | 84.11 | 84.42 | 2,187,244 | +0.14(+0.17%) |
May 22, 2007 | 84.92 | 86.00 | 84.10 | 84.28 | 1,932,752 | -1.44(-1.68%) |
May 21, 2007 | 86.04 | 86.60 | 84.87 | 85.72 | 2,066,548 | +0.22(+0.25%) |
May 18, 2007 | 84.59 | 85.87 | 84.24 | 85.50 | 2,376,109 | +1.14(+1.36%) |
May 17, 2007 | 84.10 | 84.83 | 83.13 | 84.35 | 2,249,397 | -0.60(-0.70%) |
May 16, 2007 | 85.84 | 86.22 | 83.52 | 84.95 | 2,580,745 | -0.55(-0.64%) |
May 15, 2007 | 85.54 | 86.46 | 84.89 | 85.50 | 2,324,381 | +0.10(+0.12%) |
May 14, 2007 | 86.56 | 86.97 | 84.67 | 85.39 | 2,057,993 | -0.78(-0.90%) |
May 11, 2007 | 85.93 | 86.89 | 85.00 | 86.17 | 2,507,364 | +2.00(+2.37%) |
May 10, 2007 | 86.08 | 86.58 | 83.58 | 84.17 | 2,886,030 | -2.82(-3.24%) |
May 09, 2007 | 84.95 | 87.16 | 84.92 | 87.00 | 3,530,413 | +2.12(+2.49%) |
May 08, 2007 | 83.55 | 85.10 | 83.55 | 84.88 | 3,515,176 | +1.26(+1.50%) |
May 07, 2007 | 82.90 | 84.36 | 82.15 | 83.62 | 3,485,637 | +2.31(+2.84%) |
May 04, 2007 | 81.92 | 82.27 | 80.59 | 81.31 | 2,218,120 | +0.22(+0.28%) |
May 03, 2007 | 82.51 | 83.00 | 80.02 | 81.09 | 3,606,334 | -0.77(-0.94%) |
May 02, 2007 | 80.79 | 82.21 | 80.51 | 81.86 | 3,899,054 | +1.98(+2.47%) |