Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 75.86 | 77.49 | 74.95 | 75.25 | 3,681,706 | +0.22(+0.29%) |
Jul 30, 2007 | 75.86 | 76.52 | 72.84 | 75.03 | 4,367,972 | -0.28(-0.38%) |
Jul 27, 2007 | 77.91 | 78.67 | 75.12 | 75.32 | 3,916,585 | -2.25(-2.91%) |
Jul 26, 2007 | 77.31 | 79.31 | 75.87 | 77.57 | 5,160,915 | -2.84(-3.53%) |
Jul 25, 2007 | 81.68 | 81.95 | 78.62 | 80.41 | 4,159,144 | -0.30(-0.37%) |
Jul 24, 2007 | 81.34 | 82.73 | 80.03 | 80.71 | 4,960,451 | -1.74(-2.11%) |
Jul 23, 2007 | 82.41 | 83.67 | 80.56 | 82.44 | 7,310,485 | +3.38(+4.28%) |
Jul 20, 2007 | 76.97 | 79.08 | 76.29 | 79.06 | 4,735,580 | +2.09(+2.71%) |
Jul 19, 2007 | 78.24 | 78.24 | 75.37 | 76.97 | 3,913,395 | +2.07(+2.77%) |
Jul 18, 2007 | 74.34 | 75.14 | 73.61 | 74.90 | 2,997,663 | +0.73(+0.98%) |
Jul 17, 2007 | 76.02 | 76.02 | 73.68 | 74.17 | 2,597,939 | -1.17(-1.56%) |
Jul 16, 2007 | 76.50 | 76.53 | 74.21 | 75.34 | 2,600,542 | -0.88(-1.16%) |
Jul 13, 2007 | 75.94 | 76.83 | 74.99 | 76.23 | 2,411,256 | -0.04(-0.05%) |
Jul 12, 2007 | 76.39 | 77.07 | 75.63 | 76.26 | 3,244,853 | +0.74(+0.98%) |
Jul 11, 2007 | 75.05 | 76.21 | 74.68 | 75.53 | 4,422,956 | -1.29(-1.68%) |
Jul 10, 2007 | 76.36 | 77.70 | 75.61 | 76.82 | 3,668,370 | +0.12(+0.15%) |
Jul 09, 2007 | 77.53 | 77.74 | 76.25 | 76.70 | 2,596,980 | -0.39(-0.51%) |
Jul 06, 2007 | 77.09 | 77.81 | 76.80 | 77.10 | 3,151,752 | +0.82(+1.07%) |
Jul 05, 2007 | 76.69 | 77.63 | 75.23 | 76.28 | 2,920,985 | -0.06(-0.08%) |
Jul 03, 2007 | 76.38 | 76.85 | 76.07 | 76.34 | 959,401 | -0.01(-0.02%) |
Jul 02, 2007 | 74.07 | 76.35 | 73.79 | 76.35 | 3,112,536 | +2.28(+3.08%) |
Jun 29, 2007 | 74.39 | 75.07 | 73.66 | 74.07 | 2,612,834 | +0.53(+0.72%) |
Jun 28, 2007 | 75.48 | 75.57 | 72.99 | 73.54 | 3,179,711 | -1.32(-1.76%) |
Jun 27, 2007 | 72.93 | 74.86 | 71.77 | 74.86 | 5,264,720 | +1.56(+2.13%) |
Jun 26, 2007 | 76.58 | 76.58 | 72.65 | 73.30 | 5,733,203 | -2.35(-3.10%) |
Jun 25, 2007 | 76.29 | 77.44 | 75.34 | 75.64 | 5,297,513 | -2.49(-3.19%) |
Jun 22, 2007 | 76.37 | 78.25 | 76.76 | 78.13 | 6,506,915 | +1.68(+2.20%) |
Jun 21, 2007 | 74.00 | 77.26 | 73.77 | 76.45 | 6,772,766 | +3.46(+4.74%) |
Jun 20, 2007 | 74.24 | 74.99 | 72.78 | 72.99 | 4,989,245 | -0.96(-1.29%) |
Jun 19, 2007 | 73.08 | 74.89 | 72.57 | 73.94 | 4,082,222 | +0.83(+1.14%) |
Jun 18, 2007 | 72.36 | 73.32 | 72.12 | 73.11 | 2,705,164 | +0.75(+1.04%) |
Jun 15, 2007 | 71.30 | 72.88 | 71.30 | 72.36 | 4,105,669 | +1.99(+2.83%) |
Jun 14, 2007 | 68.68 | 70.43 | 68.68 | 70.37 | 2,635,646 | +1.65(+2.40%) |
Jun 13, 2007 | 67.96 | 69.04 | 67.92 | 68.72 | 3,540,887 | +1.23(+1.83%) |
Jun 12, 2007 | 68.19 | 68.46 | 67.30 | 67.49 | 2,417,906 | -0.82(-1.20%) |
Jun 11, 2007 | 66.93 | 68.77 | 66.80 | 68.31 | 3,234,136 | +1.49(+2.23%) |
Jun 08, 2007 | 67.39 | 67.41 | 66.18 | 66.82 | 4,004,208 | -0.57(-0.84%) |
Jun 07, 2007 | 68.46 | 68.88 | 67.10 | 67.39 | 3,969,017 | -1.50(-2.18%) |
Jun 06, 2007 | 69.84 | 70.03 | 68.45 | 68.89 | 3,293,996 | -1.34(-1.91%) |
Jun 05, 2007 | 70.56 | 70.78 | 69.71 | 70.23 | 4,176,215 | -0.80(-1.12%) |
Jun 04, 2007 | 68.71 | 71.18 | 68.71 | 71.03 | 2,623,457 | +2.13(+3.09%) |
Jun 01, 2007 | 68.99 | 69.53 | 68.65 | 68.90 | 2,572,429 | +0.07(+0.11%) |
May 31, 2007 | 70.01 | 70.26 | 68.63 | 68.82 | 3,213,865 | -0.46(-0.66%) |
May 30, 2007 | 67.64 | 69.28 | 67.15 | 69.28 | 2,565,854 | +1.53(+2.26%) |
May 29, 2007 | 67.75 | 68.04 | 67.32 | 67.75 | 2,272,289 | -0.35(-0.51%) |
May 25, 2007 | 67.94 | 68.32 | 67.42 | 68.10 | 2,184,180 | +1.20(+1.79%) |
May 24, 2007 | 68.18 | 69.24 | 66.57 | 66.91 | 4,721,046 | -1.09(-1.61%) |
May 23, 2007 | 67.28 | 68.91 | 67.20 | 68.00 | 4,008,553 | +0.72(+1.07%) |
May 22, 2007 | 68.72 | 68.79 | 67.24 | 67.28 | 3,531,700 | -1.40(-2.04%) |
May 21, 2007 | 67.94 | 69.50 | 67.88 | 68.68 | 4,441,465 | +0.93(+1.37%) |
May 18, 2007 | 67.46 | 68.03 | 66.59 | 67.75 | 4,268,904 | +0.31(+0.47%) |
May 17, 2007 | 65.11 | 67.66 | 64.84 | 67.44 | 5,954,182 | +2.72(+4.20%) |
May 16, 2007 | 64.69 | 64.81 | 63.62 | 64.72 | 2,712,020 | -0.15(-0.22%) |
May 15, 2007 | 64.11 | 65.53 | 63.98 | 64.86 | 3,512,078 | +0.76(+1.18%) |
May 14, 2007 | 63.86 | 64.42 | 63.49 | 64.11 | 2,672,805 | +0.37(+0.58%) |
May 11, 2007 | 62.18 | 63.93 | 62.20 | 63.73 | 2,721,238 | +1.77(+2.86%) |
May 10, 2007 | 63.65 | 63.80 | 61.66 | 61.96 | 3,181,016 | -1.43(-2.25%) |
May 09, 2007 | 63.22 | 64.00 | 62.12 | 63.39 | 3,375,525 | +0.17(+0.28%) |
May 08, 2007 | 63.97 | 63.97 | 62.16 | 63.22 | 4,205,979 | -0.75(-1.17%) |
May 07, 2007 | 64.08 | 64.49 | 63.54 | 63.97 | 2,264,296 | -0.62(-0.96%) |
May 04, 2007 | 64.14 | 65.50 | 64.00 | 64.59 | 3,242,583 | +0.44(+0.69%) |
May 03, 2007 | 63.64 | 64.54 | 63.14 | 64.14 | 2,478,648 | +0.50(+0.79%) |
May 02, 2007 | 63.49 | 64.08 | 62.85 | 63.64 | 3,347,828 | +0.53(+0.83%) |