Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 63.50 | 64.75 | 62.96 | 62.96 | 4,304,147 | -0.05(-0.08%) |
Jul 30, 2007 | 64.00 | 65.04 | 61.81 | 63.01 | 5,861,894 | -0.32(-0.51%) |
Jul 27, 2007 | 63.84 | 65.03 | 61.75 | 63.33 | 7,618,700 | -0.93(-1.45%) |
Jul 26, 2007 | 67.89 | 68.23 | 63.38 | 64.26 | 7,672,198 | -4.64(-6.73%) |
Jul 25, 2007 | 71.54 | 71.68 | 68.11 | 68.90 | 3,845,596 | -2.21(-3.11%) |
Jul 24, 2007 | 74.05 | 74.05 | 70.60 | 71.11 | 2,907,698 | -1.81(-2.48%) |
Jul 23, 2007 | 72.74 | 74.63 | 72.20 | 72.92 | 2,911,450 | +0.14(+0.19%) |
Jul 20, 2007 | 73.73 | 74.23 | 72.23 | 72.78 | 2,591,300 | -0.54(-0.74%) |
Jul 19, 2007 | 73.90 | 74.46 | 73.16 | 73.32 | 1,479,300 | -0.37(-0.50%) |
Jul 18, 2007 | 73.25 | 73.88 | 72.85 | 73.69 | 2,525,708 | -0.50(-0.67%) |
Jul 17, 2007 | 74.21 | 75.29 | 73.95 | 74.19 | 2,293,500 | -0.11(-0.15%) |
Jul 16, 2007 | 74.51 | 75.00 | 73.92 | 74.30 | 2,578,500 | -0.79(-1.05%) |
Jul 13, 2007 | 72.45 | 75.29 | 71.92 | 75.09 | 3,386,100 | +2.64(+3.64%) |
Jul 12, 2007 | 72.37 | 72.59 | 71.79 | 72.45 | 3,768,779 | +0.10(+0.14%) |
Jul 11, 2007 | 73.03 | 73.31 | 72.10 | 72.35 | 2,806,400 | -0.61(-0.84%) |
Jul 10, 2007 | 74.17 | 74.36 | 72.70 | 72.96 | 2,857,600 | -1.21(-1.63%) |
Jul 09, 2007 | 74.43 | 74.57 | 73.80 | 74.17 | 2,400,900 | -0.29(-0.39%) |
Jul 06, 2007 | 74.10 | 74.91 | 73.84 | 74.46 | 2,935,600 | -0.09(-0.12%) |
Jul 05, 2007 | 74.94 | 75.45 | 73.81 | 74.55 | 10,468,241 | +5.42(+7.84%) |
Jul 03, 2007 | 67.60 | 69.45 | 67.40 | 69.13 | 2,460,600 | +2.00(+2.98%) |
Jul 02, 2007 | 67.29 | 67.33 | 66.83 | 67.13 | 2,130,800 | +0.06(+0.09%) |
Jun 29, 2007 | 68.04 | 68.77 | 66.03 | 67.07 | 3,752,026 | -1.13(-1.66%) |
Jun 28, 2007 | 69.18 | 69.22 | 67.97 | 68.20 | 2,154,621 | -0.81(-1.17%) |
Jun 27, 2007 | 68.50 | 69.12 | 67.80 | 69.01 | 2,353,836 | +0.48(+0.70%) |
Jun 26, 2007 | 69.47 | 69.97 | 68.38 | 68.53 | 2,226,980 | -0.71(-1.03%) |
Jun 25, 2007 | 70.12 | 71.48 | 69.10 | 69.24 | 2,132,700 | -1.08(-1.54%) |
Jun 22, 2007 | 69.72 | 70.32 | 69.42 | 70.32 | 2,208,600 | +0.17(+0.24%) |
Jun 21, 2007 | 69.45 | 70.32 | 69.13 | 70.15 | 1,765,550 | +0.70(+1.01%) |
Jun 20, 2007 | 70.53 | 70.84 | 69.34 | 69.45 | 1,644,100 | -1.00(-1.42%) |
Jun 19, 2007 | 70.81 | 71.13 | 70.10 | 70.45 | 1,555,300 | -0.36(-0.51%) |
Jun 18, 2007 | 71.34 | 71.69 | 70.70 | 70.81 | 1,368,000 | -0.85(-1.19%) |
Jun 15, 2007 | 71.54 | 72.00 | 71.00 | 71.66 | 2,965,900 | +0.77(+1.09%) |
Jun 14, 2007 | 70.20 | 71.64 | 70.04 | 70.89 | 2,920,000 | +0.89(+1.27%) |
Jun 13, 2007 | 69.71 | 70.20 | 69.25 | 70.00 | 2,151,400 | +0.74(+1.07%) |
Jun 12, 2007 | 70.00 | 70.63 | 69.00 | 69.26 | 4,622,600 | -0.92(-1.31%) |
Jun 11, 2007 | 70.35 | 70.35 | 69.64 | 70.18 | 1,410,100 | -0.18(-0.26%) |
Jun 08, 2007 | 69.70 | 70.39 | 69.50 | 70.36 | 3,340,757 | +0.60(+0.86%) |
Jun 07, 2007 | 71.26 | 72.22 | 69.50 | 69.76 | 3,181,800 | -1.98(-2.76%) |
Jun 06, 2007 | 72.00 | 72.13 | 70.65 | 71.74 | 2,606,000 | -0.74(-1.02%) |
Jun 05, 2007 | 73.10 | 72.85 | 71.52 | 72.48 | 3,647,800 | -0.13(-0.18%) |
Jun 04, 2007 | 73.65 | 73.65 | 72.00 | 72.61 | 2,843,700 | -1.10(-1.49%) |
Jun 01, 2007 | 73.15 | 74.35 | 72.25 | 73.71 | 4,511,100 | +1.64(+2.28%) |
May 31, 2007 | 70.00 | 73.72 | 69.78 | 72.07 | 5,049,400 | +2.01(+2.87%) |
May 30, 2007 | 68.05 | 70.29 | 67.75 | 70.06 | 2,201,900 | +1.92(+2.82%) |
May 29, 2007 | 67.82 | 68.82 | 67.82 | 68.14 | 1,776,110 | +0.78(+1.16%) |
May 25, 2007 | 66.90 | 68.16 | 66.90 | 67.36 | 1,592,400 | +0.43(+0.64%) |
May 24, 2007 | 68.73 | 69.04 | 66.63 | 66.93 | 2,214,800 | -2.26(-3.27%) |
May 23, 2007 | 69.39 | 70.31 | 68.69 | 69.19 | 1,834,000 | -0.01(-0.01%) |
May 22, 2007 | 68.91 | 71.03 | 68.71 | 69.20 | 2,102,400 | +0.84(+1.23%) |
May 21, 2007 | 69.00 | 69.19 | 68.12 | 68.36 | 1,406,700 | -0.84(-1.21%) |
May 18, 2007 | 69.32 | 69.74 | 68.77 | 69.20 | 1,541,402 | +0.00(+0.00%) |
May 17, 2007 | 69.40 | 69.87 | 68.89 | 69.20 | 993,215 | -0.36(-0.52%) |
May 16, 2007 | 68.78 | 69.75 | 68.73 | 69.56 | 1,302,700 | +0.82(+1.19%) |
May 15, 2007 | 69.01 | 69.90 | 68.64 | 68.74 | 1,709,500 | -0.39(-0.56%) |
May 14, 2007 | 69.60 | 70.26 | 69.03 | 69.13 | 1,508,100 | -0.47(-0.68%) |
May 11, 2007 | 68.99 | 69.77 | 68.81 | 69.60 | 1,625,800 | +0.67(+0.97%) |
May 10, 2007 | 70.41 | 70.43 | 68.79 | 68.93 | 2,140,288 | -1.77(-2.50%) |
May 09, 2007 | 70.28 | 71.00 | 69.86 | 70.70 | 1,340,500 | +0.07(+0.10%) |
May 08, 2007 | 69.80 | 70.81 | 69.47 | 70.63 | 1,352,100 | +0.58(+0.83%) |
May 07, 2007 | 71.00 | 70.90 | 69.87 | 70.05 | 1,507,200 | -0.86(-1.21%) |
May 04, 2007 | 69.80 | 71.39 | 69.60 | 70.91 | 2,924,200 | +1.19(+1.71%) |
May 03, 2007 | 69.00 | 70.52 | 68.37 | 69.72 | 3,739,200 | +0.77(+1.12%) |
May 02, 2007 | 66.90 | 69.10 | 66.49 | 68.95 | 3,473,940 | +1.95(+2.91%) |