Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 122.99 | 123.21 | 106.00 | 112.57 | 3,985,888 | -7.71(-6.41%) |
Jul 30, 2007 | 112.00 | 121.42 | 106.48 | 120.28 | 3,184,036 | +9.59(+8.66%) |
Jul 27, 2007 | 107.60 | 112.90 | 107.54 | 110.69 | 1,799,228 | +3.30(+3.07%) |
Jul 26, 2007 | 106.40 | 110.50 | 105.02 | 107.39 | 1,887,261 | -0.69(-0.64%) |
Jul 25, 2007 | 108.55 | 111.45 | 105.60 | 108.08 | 1,812,880 | +0.92(+0.86%) |
Jul 24, 2007 | 107.06 | 114.00 | 106.80 | 107.16 | 2,162,876 | -1.59(-1.46%) |
Jul 23, 2007 | 110.49 | 111.37 | 107.27 | 108.75 | 1,025,655 | -1.39(-1.26%) |
Jul 20, 2007 | 108.09 | 110.45 | 106.51 | 110.14 | 1,988,100 | -1.50(-1.34%) |
Jul 19, 2007 | 111.22 | 112.90 | 109.04 | 111.64 | 2,016,863 | +1.72(+1.56%) |
Jul 18, 2007 | 108.12 | 112.25 | 105.50 | 109.92 | 3,175,826 | +0.52(+0.48%) |
Jul 17, 2007 | 114.50 | 115.50 | 108.03 | 109.40 | 3,744,135 | -2.65(-2.37%) |
Jul 16, 2007 | 114.49 | 116.30 | 110.20 | 112.05 | 3,944,028 | -3.92(-3.38%) |
Jul 13, 2007 | 114.42 | 118.39 | 113.30 | 115.97 | 2,619,666 | +1.41(+1.23%) |
Jul 12, 2007 | 114.00 | 116.28 | 111.06 | 114.56 | 2,527,797 | +1.11(+0.98%) |
Jul 11, 2007 | 113.50 | 115.88 | 110.54 | 113.45 | 2,828,375 | -1.44(-1.25%) |
Jul 10, 2007 | 116.25 | 117.00 | 113.01 | 114.89 | 4,147,411 | -4.45(-3.73%) |
Jul 09, 2007 | 105.43 | 119.85 | 105.43 | 119.34 | 9,020,007 | +23.05(+23.94%) |
Jul 06, 2007 | 94.82 | 96.47 | 93.25 | 96.29 | 1,308,867 | +1.76(+1.86%) |
Jul 05, 2007 | 97.64 | 98.87 | 92.51 | 94.53 | 2,463,287 | -2.95(-3.03%) |
Jul 03, 2007 | 95.24 | 98.60 | 94.39 | 97.48 | 2,042,535 | +3.73(+3.98%) |
Jul 02, 2007 | 89.35 | 94.33 | 88.60 | 93.75 | 1,538,612 | +4.46(+4.99%) |
Jun 29, 2007 | 90.76 | 91.10 | 87.65 | 89.29 | 2,262,310 | -0.84(-0.93%) |
Jun 28, 2007 | 88.89 | 90.87 | 87.54 | 90.13 | 2,066,092 | +1.47(+1.66%) |
Jun 27, 2007 | 87.33 | 88.80 | 84.92 | 88.66 | 2,404,232 | +0.39(+0.44%) |
Jun 26, 2007 | 87.26 | 88.49 | 85.26 | 88.27 | 2,667,079 | +1.92(+2.22%) |
Jun 25, 2007 | 84.85 | 88.29 | 84.65 | 86.35 | 2,666,772 | +1.71(+2.02%) |
Jun 22, 2007 | 80.00 | 84.90 | 79.05 | 84.64 | 5,284,545 | +4.43(+5.52%) |
Jun 21, 2007 | 80.77 | 81.40 | 79.51 | 80.21 | 1,867,918 | -0.61(-0.75%) |
Jun 20, 2007 | 79.74 | 81.88 | 78.23 | 80.82 | 2,221,300 | +1.58(+1.99%) |
Jun 19, 2007 | 78.62 | 79.88 | 77.66 | 79.24 | 1,416,400 | +0.96(+1.23%) |
Jun 18, 2007 | 78.68 | 79.49 | 77.00 | 78.28 | 1,185,400 | +0.18(+0.23%) |
Jun 15, 2007 | 76.20 | 78.33 | 75.00 | 78.10 | 1,872,300 | +3.14(+4.19%) |
Jun 14, 2007 | 74.70 | 76.22 | 74.50 | 74.96 | 1,609,300 | +0.60(+0.81%) |
Jun 13, 2007 | 72.00 | 74.73 | 71.46 | 74.36 | 1,810,200 | +3.32(+4.67%) |
Jun 12, 2007 | 70.08 | 71.52 | 68.35 | 71.04 | 2,221,000 | +0.10(+0.14%) |
Jun 11, 2007 | 71.22 | 72.85 | 70.64 | 70.94 | 1,062,292 | -0.28(-0.39%) |
Jun 08, 2007 | 70.25 | 71.68 | 69.75 | 71.22 | 961,649 | +0.68(+0.96%) |
Jun 07, 2007 | 71.71 | 72.03 | 69.42 | 70.54 | 1,322,197 | -0.82(-1.15%) |
Jun 06, 2007 | 71.50 | 73.26 | 70.05 | 71.36 | 1,982,972 | -0.47(-0.65%) |
Jun 05, 2007 | 68.74 | 71.85 | 68.32 | 71.83 | 1,707,874 | +3.05(+4.43%) |
Jun 04, 2007 | 67.34 | 69.89 | 67.22 | 68.78 | 1,167,105 | +0.61(+0.89%) |
Jun 01, 2007 | 68.55 | 68.64 | 67.33 | 68.17 | 830,835 | +0.13(+0.19%) |
May 31, 2007 | 68.80 | 69.11 | 66.98 | 68.04 | 1,892,650 | -0.26(-0.38%) |
May 30, 2007 | 65.95 | 68.50 | 65.39 | 68.30 | 1,494,257 | +1.17(+1.74%) |
May 29, 2007 | 67.10 | 67.57 | 65.36 | 67.13 | 1,281,278 | +0.41(+0.61%) |
May 25, 2007 | 65.56 | 66.85 | 65.30 | 66.72 | 984,301 | +1.69(+2.60%) |
May 24, 2007 | 66.02 | 67.42 | 64.25 | 65.03 | 1,784,036 | -0.84(-1.28%) |
May 23, 2007 | 65.84 | 67.71 | 65.16 | 65.87 | 2,455,881 | +0.97(+1.49%) |
May 22, 2007 | 62.03 | 65.63 | 61.43 | 64.90 | 2,567,512 | +2.87(+4.63%) |
May 21, 2007 | 62.50 | 63.80 | 61.48 | 62.03 | 2,553,101 | -1.39(-2.19%) |
May 18, 2007 | 63.96 | 64.40 | 62.31 | 63.42 | 3,615,226 | -1.75(-2.69%) |
May 17, 2007 | 63.86 | 65.99 | 63.46 | 65.17 | 1,572,316 | +1.04(+1.63%) |
May 16, 2007 | 63.62 | 64.83 | 61.90 | 64.13 | 2,284,175 | +0.76(+1.19%) |
May 15, 2007 | 64.93 | 66.70 | 62.98 | 63.37 | 2,245,331 | -1.89(-2.90%) |
May 14, 2007 | 67.96 | 68.95 | 64.99 | 65.26 | 1,937,892 | -2.61(-3.85%) |
May 11, 2007 | 69.17 | 69.95 | 66.92 | 67.87 | 2,032,657 | -0.83(-1.21%) |
May 10, 2007 | 68.00 | 72.48 | 67.95 | 68.70 | 2,976,448 | +0.12(+0.17%) |
May 09, 2007 | 68.01 | 69.00 | 67.68 | 68.58 | 1,422,449 | -0.24(-0.35%) |
May 08, 2007 | 68.85 | 70.09 | 67.92 | 68.82 | 2,035,817 | -0.81(-1.16%) |
May 07, 2007 | 66.95 | 70.44 | 65.77 | 69.63 | 4,185,417 | +2.93(+4.39%) |
May 04, 2007 | 61.55 | 67.50 | 61.48 | 66.70 | 6,100,153 | +8.75(+15.10%) |
May 03, 2007 | 59.28 | 59.62 | 57.10 | 57.95 | 2,026,901 | -0.95(-1.61%) |
May 02, 2007 | 56.57 | 59.49 | 56.28 | 58.90 | 2,191,091 | +3.86(+7.01%) |
May 01, 2007 | 58.99 | 58.99 | 54.20 | 55.04 | 3,315,983 | -4.95(-8.25%) |
Apr 30, 2007 | 63.68 | 63.80 | 59.47 | 59.99 | 1,576,093 | -3.65(-5.74%) |
Apr 27, 2007 | 63.00 | 63.74 | 61.77 | 63.64 | 821,246 | -0.31(-0.48%) |
Apr 26, 2007 | 65.06 | 65.56 | 63.48 | 63.95 | 1,093,981 | -0.94(-1.45%) |
Apr 25, 2007 | 64.00 | 65.60 | 63.10 | 64.89 | 1,731,460 | +1.22(+1.92%) |
Apr 24, 2007 | 63.66 | 64.10 | 62.20 | 63.67 | 1,052,631 | +0.53(+0.84%) |
Apr 23, 2007 | 61.16 | 64.00 | 61.02 | 63.14 | 1,369,138 | +2.23(+3.66%) |
Apr 20, 2007 | 61.92 | 62.00 | 59.93 | 60.91 | 1,157,404 | +0.74(+1.23%) |
Apr 19, 2007 | 60.55 | 62.30 | 59.25 | 60.17 | 1,529,722 | -1.59(-2.57%) |
Apr 18, 2007 | 61.80 | 63.24 | 60.63 | 61.76 | 1,710,856 | -0.63(-1.01%) |
Apr 17, 2007 | 64.24 | 64.24 | 62.12 | 62.39 | 1,993,067 | -2.55(-3.93%) |
Apr 16, 2007 | 61.87 | 65.13 | 61.34 | 64.94 | 2,143,631 | +3.68(+6.01%) |
Apr 13, 2007 | 63.29 | 63.70 | 60.90 | 61.26 | 1,646,377 | -1.65(-2.63%) |
Apr 12, 2007 | 61.73 | 63.50 | 60.85 | 62.91 | 1,351,958 | +0.68(+1.09%) |
Apr 11, 2007 | 61.28 | 63.19 | 60.72 | 62.23 | 3,055,895 | +2.08(+3.46%) |
Apr 10, 2007 | 57.47 | 61.20 | 57.04 | 60.15 | 2,578,356 | +2.64(+4.59%) |
Apr 09, 2007 | 57.43 | 58.40 | 56.00 | 57.51 | 958,831 | +1.05(+1.86%) |
Apr 05, 2007 | 57.09 | 58.46 | 56.30 | 56.46 | 882,767 | -0.83(-1.45%) |
Apr 04, 2007 | 55.43 | 57.70 | 55.01 | 57.29 | 1,205,286 | +1.54(+2.76%) |
Apr 03, 2007 | 55.88 | 56.75 | 54.49 | 55.75 | 1,176,480 | -0.14(-0.25%) |
Apr 02, 2007 | 52.10 | 55.90 | 52.08 | 55.89 | 1,700,587 | +3.88(+7.46%) |
Mar 30, 2007 | 53.20 | 54.02 | 51.50 | 52.01 | 1,334,381 | -1.19(-2.24%) |
Mar 29, 2007 | 55.87 | 56.25 | 53.00 | 53.20 | 1,643,384 | -1.30(-2.39%) |
Mar 28, 2007 | 54.90 | 55.65 | 54.06 | 54.50 | 1,421,514 | -0.94(-1.70%) |
Mar 27, 2007 | 58.18 | 58.48 | 54.89 | 55.44 | 2,643,456 | -1.57(-2.75%) |
Mar 26, 2007 | 59.09 | 59.58 | 55.74 | 57.01 | 1,356,886 | -1.24(-2.13%) |
Mar 23, 2007 | 58.98 | 59.88 | 57.90 | 58.25 | 1,642,847 | +0.11(+0.19%) |
Mar 22, 2007 | 55.40 | 59.23 | 55.28 | 58.14 | 3,086,971 | +3.64(+6.68%) |
Mar 21, 2007 | 52.30 | 54.71 | 52.00 | 54.50 | 1,404,888 | +2.20(+4.21%) |
Mar 20, 2007 | 52.49 | 54.14 | 51.71 | 52.30 | 1,159,566 | -0.20(-0.38%) |
Mar 19, 2007 | 53.21 | 53.75 | 52.00 | 52.50 | 1,144,314 | +0.98(+1.90%) |
Mar 16, 2007 | 52.83 | 52.83 | 50.23 | 51.52 | 1,734,197 | -1.17(-2.22%) |
Mar 15, 2007 | 55.65 | 55.65 | 52.10 | 52.69 | 1,657,391 | -1.77(-3.25%) |
Mar 14, 2007 | 53.53 | 55.45 | 51.40 | 54.46 | 2,064,453 | +0.74(+1.38%) |
Mar 13, 2007 | 57.91 | 57.59 | 52.73 | 53.72 | 2,648,111 | -4.19(-7.24%) |
Mar 12, 2007 | 52.78 | 57.94 | 51.61 | 57.91 | 2,414,773 | +5.85(+11.24%) |
Mar 09, 2007 | 52.69 | 54.10 | 51.94 | 52.06 | 1,498,842 | +0.19(+0.37%) |
Mar 08, 2007 | 49.73 | 52.07 | 49.64 | 51.87 | 1,892,216 | +4.25(+8.92%) |
Mar 07, 2007 | 46.24 | 47.96 | 45.77 | 47.62 | 761,871 | +1.32(+2.85%) |
Mar 06, 2007 | 45.36 | 46.44 | 45.00 | 46.30 | 1,133,739 | +2.17(+4.92%) |
Mar 05, 2007 | 45.00 | 45.21 | 42.60 | 44.13 | 1,155,380 | -2.14(-4.62%) |
Mar 02, 2007 | 47.53 | 48.82 | 45.85 | 46.27 | 786,899 | -1.61(-3.36%) |
Mar 01, 2007 | 46.15 | 48.86 | 45.20 | 47.88 | 939,527 | +0.13(+0.27%) |
Feb 28, 2007 | 49.55 | 51.00 | 46.89 | 47.75 | 1,582,936 | -1.26(-2.57%) |
Feb 27, 2007 | 49.50 | 51.19 | 48.27 | 49.01 | 1,729,999 | -2.84(-5.48%) |
Feb 26, 2007 | 49.70 | 52.70 | 49.70 | 51.85 | 1,293,780 | +2.42(+4.90%) |
Feb 23, 2007 | 49.01 | 49.97 | 47.26 | 49.43 | 935,908 | +0.23(+0.47%) |
Feb 22, 2007 | 51.20 | 51.57 | 48.25 | 49.20 | 1,057,934 | -1.99(-3.89%) |
Feb 21, 2007 | 49.15 | 51.89 | 48.34 | 51.19 | 1,787,907 | +1.98(+4.02%) |
Feb 20, 2007 | 44.97 | 49.95 | 44.90 | 49.21 | 1,228,607 | +3.95(+8.73%) |
Feb 16, 2007 | 45.05 | 45.75 | 44.53 | 45.26 | 432,070 | +0.28(+0.62%) |
Feb 15, 2007 | 44.08 | 46.86 | 42.87 | 44.98 | 2,144,525 | +1.26(+2.88%) |
Feb 14, 2007 | 40.38 | 44.85 | 40.01 | 43.72 | 5,904,015 | +9.44(+27.54%) |
Feb 13, 2007 | 33.52 | 34.74 | 33.00 | 34.28 | 1,122,898 | +1.18(+3.56%) |
Feb 12, 2007 | 32.91 | 33.77 | 32.60 | 33.10 | 344,452 | +0.24(+0.73%) |
Feb 09, 2007 | 33.91 | 33.99 | 32.60 | 32.86 | 478,002 | -0.93(-2.75%) |
Feb 08, 2007 | 33.73 | 34.47 | 32.96 | 33.79 | 350,365 | +0.35(+1.05%) |
Feb 07, 2007 | 32.79 | 33.73 | 32.55 | 33.44 | 241,923 | +0.63(+1.92%) |
Feb 06, 2007 | 33.11 | 33.93 | 32.50 | 32.81 | 246,357 | +0.03(+0.09%) |
Feb 05, 2007 | 31.20 | 33.99 | 31.14 | 32.78 | 456,111 | +1.58(+5.06%) |
Feb 02, 2007 | 32.79 | 33.19 | 31.16 | 31.20 | 461,026 | -1.46(-4.47%) |
Feb 01, 2007 | 32.53 | 33.03 | 32.09 | 32.66 | 142,618 | +0.29(+0.90%) |
Jan 31, 2007 | 32.65 | 33.14 | 32.06 | 32.37 | 460,432 | -0.35(-1.07%) |
Jan 30, 2007 | 31.10 | 33.89 | 30.86 | 32.72 | 990,156 | +1.58(+5.07%) |
Jan 29, 2007 | 29.15 | 31.44 | 29.00 | 31.14 | 569,040 | +2.00(+6.86%) |
Jan 26, 2007 | 29.71 | 29.73 | 28.89 | 29.14 | 211,002 | -0.29(-0.99%) |
Jan 25, 2007 | 29.25 | 30.30 | 29.24 | 29.43 | 472,375 | +0.28(+0.96%) |
Jan 24, 2007 | 29.07 | 29.15 | 28.42 | 29.15 | 211,244 | +0.30(+1.04%) |
Jan 23, 2007 | 28.00 | 29.38 | 27.87 | 28.85 | 504,190 | +0.97(+3.48%) |
Jan 22, 2007 | 27.75 | 28.13 | 27.54 | 27.88 | 400,630 | +0.17(+0.61%) |
Jan 19, 2007 | 28.24 | 28.32 | 27.70 | 27.71 | 352,910 | -0.61(-2.15%) |
Jan 18, 2007 | 29.27 | 29.56 | 28.05 | 28.32 | 258,483 | -0.70(-2.41%) |
Jan 17, 2007 | 29.26 | 29.26 | 28.85 | 29.02 | 256,793 | -0.25(-0.85%) |
Jan 16, 2007 | 29.56 | 30.47 | 29.00 | 29.27 | 214,640 | -0.26(-0.88%) |
Jan 12, 2007 | 29.27 | 29.61 | 29.27 | 29.53 | 176,341 | +0.19(+0.65%) |
Jan 11, 2007 | 29.19 | 29.73 | 28.75 | 29.34 | 362,361 | +0.18(+0.62%) |
Jan 10, 2007 | 29.22 | 29.67 | 29.09 | 29.16 | 267,718 | -0.11(-0.38%) |
Jan 09, 2007 | 29.00 | 29.77 | 28.95 | 29.27 | 232,733 | +0.37(+1.28%) |
Jan 08, 2007 | 28.26 | 29.00 | 28.26 | 28.90 | 317,098 | +0.75(+2.66%) |
Jan 05, 2007 | 28.65 | 28.65 | 27.73 | 28.15 | 524,303 | -0.60(-2.09%) |
Jan 04, 2007 | 28.11 | 28.84 | 28.00 | 28.75 | 325,428 | +0.25(+0.88%) |
Jan 03, 2007 | 30.17 | 30.29 | 28.20 | 28.50 | 489,943 | -1.34(-4.49%) |
Dec 29, 2006 | 29.99 | 30.00 | 29.02 | 29.84 | 355,445 | -0.02(-0.07%) |
Dec 28, 2006 | 28.72 | 29.98 | 28.00 | 29.86 | 1,396,106 | +1.05(+3.64%) |
Dec 27, 2006 | 28.24 | 28.81 | 27.74 | 28.81 | 788,267 | +1.71(+6.31%) |
Dec 26, 2006 | 27.63 | 28.34 | 27.04 | 27.10 | 87,501 | -0.43(-1.56%) |
Dec 22, 2006 | 26.99 | 27.70 | 26.86 | 27.53 | 151,163 | +0.84(+3.15%) |
Dec 21, 2006 | 27.50 | 27.85 | 26.66 | 26.69 | 616,652 | -1.09(-3.92%) |
Dec 20, 2006 | 27.88 | 28.92 | 27.01 | 27.78 | 284,125 | -0.01(-0.04%) |
Dec 19, 2006 | 28.00 | 28.20 | 26.54 | 27.79 | 470,726 | -0.80(-2.80%) |
Dec 18, 2006 | 29.32 | 29.87 | 28.42 | 28.59 | 738,847 | -0.46(-1.58%) |
Dec 15, 2006 | 28.36 | 29.28 | 27.77 | 29.05 | 2,069,209 | +1.12(+4.01%) |
Dec 14, 2006 | 27.62 | 28.62 | 27.32 | 27.93 | 837,635 | +0.29(+1.05%) |
Dec 13, 2006 | 27.30 | 28.11 | 26.50 | 27.64 | 547,779 | +0.44(+1.62%) |
Dec 12, 2006 | 28.20 | 28.20 | 26.91 | 27.20 | 371,691 | -0.75(-2.68%) |
Dec 11, 2006 | 27.32 | 28.40 | 27.32 | 27.95 | 232,649 | +0.42(+1.53%) |
Dec 08, 2006 | 27.50 | 27.57 | 27.20 | 27.53 | 55,222 | +0.21(+0.77%) |
Dec 07, 2006 | 27.70 | 27.74 | 27.32 | 27.32 | 155,032 | +0.12(+0.44%) |
Dec 06, 2006 | 26.80 | 27.63 | 26.77 | 27.20 | 138,236 | +0.12(+0.44%) |
Dec 05, 2006 | 27.62 | 27.89 | 26.40 | 27.08 | 782,351 | -0.80(-2.87%) |
Dec 04, 2006 | 28.00 | 28.40 | 27.56 | 27.88 | 482,991 | -0.01(-0.04%) |
Dec 01, 2006 | 28.30 | 28.30 | 27.56 | 27.89 | 257,298 | -0.41(-1.45%) |
Nov 30, 2006 | 28.80 | 28.80 | 28.00 | 28.30 | 245,600 | +0.03(+0.11%) |
Nov 29, 2006 | 28.50 | 28.95 | 28.00 | 28.27 | 414,635 | +0.10(+0.35%) |
Nov 28, 2006 | 28.53 | 28.90 | 27.75 | 28.17 | 587,427 | -0.18(-0.63%) |
Nov 27, 2006 | 28.39 | 28.50 | 27.92 | 28.35 | 910,473 | +0.60(+2.16%) |
Nov 24, 2006 | 27.00 | 27.96 | 26.88 | 27.75 | 350,251 | +0.87(+3.24%) |
Nov 22, 2006 | 24.57 | 26.88 | 24.50 | 26.88 | 1,260,752 | +2.28(+9.27%) |
Nov 21, 2006 | 25.00 | 25.19 | 24.31 | 24.60 | 1,179,813 | -0.40(-1.60%) |
Nov 20, 2006 | 24.69 | 25.67 | 24.29 | 25.00 | 1,688,963 | +0.26(+1.05%) |