Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 76.31 | 77.73 | 76.30 | 77.11 | 202,004 | -0.34(-0.44%) |
Jul 30, 2007 | 75.31 | 77.65 | 74.70 | 77.45 | 222,086 | +1.71(+2.26%) |
Jul 27, 2007 | 79.84 | 79.84 | 75.71 | 75.74 | 248,457 | -3.60(-4.54%) |
Jul 26, 2007 | 77.87 | 79.91 | 77.87 | 79.34 | 177,083 | +0.64(+0.81%) |
Jul 25, 2007 | 78.96 | 79.26 | 78.70 | 78.70 | 9,677 | -0.21(-0.27%) |
Jul 24, 2007 | 78.95 | 79.28 | 78.91 | 78.91 | 1,377 | -0.59(-0.74%) |
Jul 23, 2007 | 79.50 | 80.10 | 79.30 | 79.50 | 88,707 | -0.44(-0.55%) |
Jul 20, 2007 | 80.72 | 80.96 | 79.93 | 79.94 | 119,445 | -0.63(-0.78%) |
Jul 19, 2007 | 80.40 | 80.85 | 80.03 | 80.57 | 164,804 | +0.17(+0.21%) |
Jul 18, 2007 | 80.19 | 80.45 | 79.86 | 80.40 | 112,982 | +0.21(+0.26%) |
Jul 17, 2007 | 80.41 | 80.50 | 79.77 | 80.19 | 75,702 | -0.16(-0.20%) |
Jul 16, 2007 | 79.45 | 80.47 | 78.73 | 80.35 | 139,328 | +0.30(+0.37%) |
Jul 13, 2007 | 80.85 | 80.85 | 79.94 | 80.05 | 65,949 | -0.59(-0.73%) |
Jul 12, 2007 | 80.15 | 80.90 | 79.85 | 80.64 | 88,909 | +0.62(+0.77%) |
Jul 11, 2007 | 80.00 | 80.32 | 79.58 | 80.02 | 144,133 | -0.17(-0.21%) |
Jul 10, 2007 | 80.48 | 80.68 | 79.59 | 80.19 | 111,529 | -0.30(-0.37%) |
Jul 09, 2007 | 80.01 | 80.95 | 80.00 | 80.49 | 76,901 | +0.39(+0.49%) |
Jul 06, 2007 | 80.20 | 80.40 | 79.50 | 80.10 | 134,615 | +0.18(+0.23%) |
Jul 05, 2007 | 80.25 | 80.32 | 79.41 | 79.92 | 143,219 | +0.11(+0.14%) |
Jul 03, 2007 | 81.88 | 81.88 | 79.28 | 79.81 | 134,319 | -0.24(-0.30%) |
Jul 02, 2007 | 79.50 | 80.05 | 78.77 | 80.05 | 85,768 | +0.00(+0.00%) |
Jun 29, 2007 | 79.50 | 80.05 | 78.77 | 80.05 | 85,768 | +0.41(+0.51%) |
Jun 28, 2007 | 79.50 | 80.20 | 79.13 | 79.64 | 122,381 | +0.26(+0.33%) |
Jun 27, 2007 | 79.25 | 79.99 | 79.08 | 79.38 | 165,686 | -0.39(-0.49%) |
Jun 26, 2007 | 80.00 | 80.14 | 79.53 | 79.77 | 235,965 | -0.08(-0.10%) |
Jun 25, 2007 | 79.03 | 79.93 | 79.03 | 79.85 | 248,589 | +0.40(+0.50%) |
Jun 22, 2007 | 79.09 | 79.65 | 79.03 | 79.45 | 188,417 | -0.17(-0.21%) |
Jun 21, 2007 | 79.02 | 79.95 | 78.65 | 79.62 | 198,852 | +0.27(+0.34%) |
Jun 20, 2007 | 79.80 | 80.15 | 78.37 | 79.35 | 346,087 | +1.28(+1.64%) |
Jun 19, 2007 | 76.63 | 78.39 | 76.63 | 78.07 | 293,694 | +1.00(+1.30%) |
Jun 18, 2007 | 76.53 | 77.20 | 76.48 | 77.07 | 164,482 | +0.07(+0.09%) |
Jun 15, 2007 | 76.70 | 77.12 | 76.70 | 77.00 | 523,297 | +0.04(+0.05%) |
Jun 14, 2007 | 76.75 | 76.96 | 76.45 | 76.96 | 190,605 | +0.21(+0.27%) |
Jun 13, 2007 | 76.75 | 77.14 | 75.72 | 76.75 | 115,253 | -0.45(-0.58%) |
Jun 12, 2007 | 75.50 | 77.59 | 75.50 | 77.20 | 294,868 | +1.55(+2.05%) |
Jun 11, 2007 | 73.67 | 76.00 | 73.50 | 75.65 | 207,403 | +1.55(+2.09%) |
Jun 08, 2007 | 72.25 | 74.29 | 72.25 | 74.10 | 146,920 | +1.84(+2.55%) |
Jun 07, 2007 | 73.38 | 73.38 | 71.51 | 72.26 | 160,325 | -0.60(-0.82%) |
Jun 06, 2007 | 74.00 | 74.29 | 72.34 | 72.86 | 128,846 | -1.40(-1.89%) |
Jun 05, 2007 | 73.63 | 74.85 | 73.47 | 74.26 | 107,603 | +0.20(+0.27%) |
Jun 04, 2007 | 74.40 | 74.67 | 73.20 | 74.06 | 122,760 | -0.95(-1.27%) |
Jun 01, 2007 | 74.84 | 75.36 | 74.54 | 75.01 | 64,853 | +0.18(+0.24%) |
May 31, 2007 | 74.89 | 75.36 | 74.72 | 74.83 | 88,548 | -0.27(-0.36%) |
May 30, 2007 | 75.46 | 75.46 | 74.57 | 75.10 | 51,421 | +0.00(+0.00%) |
May 29, 2007 | 75.03 | 75.56 | 74.90 | 75.10 | 93,278 | +0.02(+0.03%) |
May 25, 2007 | 75.66 | 75.66 | 75.08 | 75.08 | 83,779 | +0.11(+0.15%) |
May 24, 2007 | 76.06 | 76.06 | 74.91 | 74.97 | 145,922 | -0.68(-0.90%) |
May 23, 2007 | 75.96 | 76.08 | 75.25 | 75.65 | 57,976 | +0.16(+0.21%) |
May 22, 2007 | 75.02 | 75.76 | 75.02 | 75.49 | 121,325 | +0.38(+0.51%) |
May 21, 2007 | 76.30 | 76.30 | 75.11 | 75.11 | 40,505 | +0.00(+0.00%) |
May 18, 2007 | 76.30 | 76.30 | 75.11 | 75.11 | 40,505 | -0.71(-0.94%) |
May 17, 2007 | 76.00 | 76.14 | 75.59 | 75.82 | 71,001 | +0.22(+0.29%) |
May 16, 2007 | 75.90 | 75.90 | 75.35 | 75.60 | 36,098 | +0.21(+0.28%) |
May 15, 2007 | 75.42 | 75.70 | 75.19 | 75.39 | 72,657 | -0.15(-0.20%) |
May 14, 2007 | 75.99 | 76.89 | 75.37 | 75.54 | 95,226 | -0.05(-0.07%) |
May 11, 2007 | 75.05 | 75.98 | 74.87 | 75.59 | 166,089 | +0.00(+0.00%) |
May 10, 2007 | 74.75 | 75.80 | 74.75 | 75.59 | 102,764 | +0.44(+0.59%) |
May 09, 2007 | 74.50 | 75.71 | 74.50 | 75.15 | 219,042 | +0.36(+0.48%) |
May 08, 2007 | 75.00 | 75.31 | 74.62 | 74.79 | 78,858 | +0.10(+0.13%) |
May 07, 2007 | 74.70 | 75.34 | 74.50 | 74.69 | 113,296 | -0.50(-0.66%) |
May 04, 2007 | 75.70 | 75.70 | 74.91 | 75.19 | 82,795 | -0.06(-0.08%) |
May 03, 2007 | 76.00 | 76.00 | 75.08 | 75.25 | 139,685 | -0.70(-0.92%) |
May 02, 2007 | 75.76 | 76.19 | 75.61 | 75.95 | 115,267 | -0.59(-0.77%) |