Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 68.68 | 69.19 | 67.22 | 67.22 | 1,125,085 | -0.99(-1.45%) |
Jul 30, 2007 | 67.66 | 68.60 | 67.26 | 68.21 | 749,762 | +0.96(+1.42%) |
Jul 27, 2007 | 68.57 | 69.06 | 67.24 | 67.25 | 1,274,734 | -1.15(-1.68%) |
Jul 26, 2007 | 69.20 | 69.51 | 67.25 | 68.40 | 1,796,589 | -1.68(-2.40%) |
Jul 25, 2007 | 70.74 | 70.89 | 69.50 | 70.08 | 1,165,580 | -0.29(-0.42%) |
Jul 24, 2007 | 71.24 | 71.31 | 69.99 | 70.37 | 677,435 | -1.66(-2.31%) |
Jul 23, 2007 | 72.36 | 72.39 | 71.83 | 72.03 | 574,981 | -0.01(-0.01%) |
Jul 20, 2007 | 72.68 | 72.74 | 71.69 | 72.04 | 573,087 | -0.73(-1.00%) |
Jul 19, 2007 | 72.93 | 72.95 | 72.62 | 72.77 | 393,003 | +0.30(+0.41%) |
Jul 18, 2007 | 72.38 | 72.50 | 71.82 | 72.47 | 512,141 | -0.15(-0.21%) |
Jul 17, 2007 | 72.60 | 73.04 | 72.57 | 72.63 | 575,845 | +0.08(+0.11%) |
Jul 16, 2007 | 72.73 | 72.97 | 72.41 | 72.55 | 397,666 | -0.30(-0.41%) |
Jul 13, 2007 | 72.60 | 73.04 | 72.52 | 72.85 | 729,024 | +0.18(+0.25%) |
Jul 12, 2007 | 72.02 | 72.79 | 72.00 | 72.67 | 786,006 | +0.89(+1.24%) |
Jul 11, 2007 | 71.30 | 71.78 | 70.97 | 71.78 | 334,532 | +0.58(+0.81%) |
Jul 10, 2007 | 71.86 | 71.89 | 71.20 | 71.20 | 405,000 | -1.03(-1.43%) |
Jul 09, 2007 | 72.42 | 72.45 | 71.90 | 72.23 | 1,718,126 | +0.05(+0.07%) |
Jul 06, 2007 | 71.78 | 72.30 | 71.52 | 72.19 | 288,438 | +0.51(+0.71%) |
Jul 05, 2007 | 71.81 | 71.95 | 71.37 | 71.68 | 294,247 | -0.21(-0.29%) |
Jul 03, 2007 | 71.54 | 71.90 | 71.52 | 71.88 | 354,738 | +0.38(+0.53%) |
Jul 02, 2007 | 70.98 | 71.50 | 70.87 | 71.50 | 283,386 | +0.81(+1.14%) |
Jun 29, 2007 | 70.98 | 71.20 | 70.24 | 70.70 | 717,685 | -0.18(-0.26%) |
Jun 28, 2007 | 70.87 | 71.36 | 70.79 | 70.88 | 555,154 | +0.04(+0.06%) |
Jun 27, 2007 | 69.71 | 70.90 | 69.54 | 70.84 | 500,094 | +1.06(+1.52%) |
Jun 26, 2007 | 70.62 | 70.69 | 69.78 | 69.78 | 447,558 | -0.58(-0.82%) |
Jun 25, 2007 | 70.77 | 71.14 | 70.12 | 70.36 | 940,328 | -0.66(-0.93%) |
Jun 22, 2007 | 71.35 | 71.39 | 70.54 | 71.01 | 824,650 | -0.51(-0.72%) |
Jun 21, 2007 | 70.82 | 71.55 | 70.50 | 71.53 | 516,511 | +0.51(+0.72%) |
Jun 20, 2007 | 71.88 | 72.01 | 70.98 | 71.01 | 347,034 | -0.71(-0.99%) |
Jun 19, 2007 | 71.66 | 71.85 | 71.28 | 71.73 | 226,052 | -0.05(-0.07%) |
Jun 18, 2007 | 72.17 | 72.17 | 71.65 | 71.77 | 251,309 | -0.28(-0.38%) |
Jun 15, 2007 | 72.24 | 72.35 | 71.88 | 72.05 | 327,081 | +0.51(+0.72%) |
Jun 14, 2007 | 71.22 | 71.81 | 71.15 | 71.54 | 215,191 | +0.63(+0.88%) |
Jun 13, 2007 | 70.41 | 71.10 | 70.30 | 70.91 | 370,650 | +0.82(+1.16%) |
Jun 12, 2007 | 70.66 | 70.96 | 70.09 | 70.09 | 504,261 | -0.91(-1.28%) |
Jun 11, 2007 | 70.89 | 71.25 | 70.65 | 71.01 | 230,093 | +0.06(+0.08%) |
Jun 08, 2007 | 70.23 | 71.01 | 69.94 | 70.95 | 465,996 | +0.87(+1.24%) |
Jun 07, 2007 | 71.54 | 71.58 | 70.08 | 70.08 | 574,603 | -1.49(-2.08%) |
Jun 06, 2007 | 72.32 | 72.34 | 71.54 | 71.57 | 312,392 | -1.16(-1.59%) |
Jun 05, 2007 | 72.98 | 72.98 | 72.34 | 72.72 | 268,105 | -0.31(-0.42%) |
Jun 04, 2007 | 72.55 | 73.08 | 72.52 | 73.03 | 222,390 | +0.28(+0.38%) |
Jun 01, 2007 | 72.61 | 72.91 | 72.52 | 72.76 | 452,736 | +0.44(+0.60%) |
May 31, 2007 | 72.14 | 72.52 | 71.96 | 72.32 | 322,787 | +0.30(+0.42%) |
May 30, 2007 | 70.74 | 72.02 | 70.61 | 72.02 | 508,934 | +0.83(+1.17%) |
May 29, 2007 | 70.95 | 71.37 | 70.87 | 71.19 | 342,109 | +0.40(+0.56%) |
May 25, 2007 | 70.61 | 70.82 | 70.42 | 70.79 | 327,081 | +0.42(+0.60%) |
May 24, 2007 | 71.37 | 71.67 | 70.17 | 70.37 | 498,452 | -0.98(-1.38%) |
May 23, 2007 | 71.70 | 72.03 | 71.31 | 71.35 | 344,004 | -0.13(-0.19%) |
May 22, 2007 | 71.44 | 71.77 | 71.24 | 71.49 | 480,772 | +0.02(+0.02%) |
May 21, 2007 | 70.91 | 71.63 | 70.87 | 71.47 | 951,062 | +0.62(+0.87%) |
May 18, 2007 | 70.72 | 71.04 | 70.47 | 70.85 | 244,869 | +0.44(+0.62%) |
May 17, 2007 | 70.27 | 70.78 | 70.11 | 70.42 | 635,094 | +0.05(+0.07%) |
May 16, 2007 | 70.25 | 70.46 | 69.78 | 70.37 | 189,555 | +0.32(+0.46%) |
May 15, 2007 | 70.28 | 70.75 | 69.96 | 70.05 | 318,746 | -0.26(-0.37%) |
May 14, 2007 | 70.59 | 70.78 | 70.02 | 70.31 | 183,620 | -0.21(-0.30%) |
May 11, 2007 | 70.18 | 70.61 | 70.03 | 70.52 | 224,002 | +0.38(+0.54%) |
May 10, 2007 | 70.54 | 70.70 | 69.85 | 70.14 | 258,760 | -0.58(-0.82%) |
May 09, 2007 | 70.25 | 71.01 | 70.19 | 70.72 | 338,700 | +0.47(+0.67%) |
May 08, 2007 | 70.02 | 70.44 | 69.67 | 70.25 | 205,594 | -0.14(-0.20%) |
May 07, 2007 | 70.35 | 70.56 | 70.28 | 70.40 | 204,836 | -0.13(-0.18%) |
May 04, 2007 | 70.25 | 70.52 | 70.07 | 70.52 | 248,279 | +0.47(+0.67%) |
May 03, 2007 | 69.95 | 70.20 | 69.78 | 70.06 | 213,929 | +0.13(+0.19%) |
May 02, 2007 | 69.07 | 70.03 | 69.07 | 69.92 | 418,134 | +0.82(+1.18%) |