Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 67.80 | 68.50 | 64.94 | 65.29 | 550,916 | -1.50(-2.25%) |
Jul 30, 2007 | 65.60 | 67.31 | 65.42 | 66.79 | 275,926 | +0.92(+1.40%) |
Jul 27, 2007 | 66.89 | 67.80 | 65.87 | 65.87 | 324,274 | -0.85(-1.27%) |
Jul 26, 2007 | 70.69 | 70.93 | 64.57 | 66.71 | 830,003 | -3.98(-5.63%) |
Jul 25, 2007 | 71.33 | 71.85 | 69.59 | 70.69 | 257,312 | -0.36(-0.50%) |
Jul 24, 2007 | 72.45 | 72.45 | 70.84 | 71.05 | 245,137 | -1.90(-2.60%) |
Jul 23, 2007 | 73.37 | 74.32 | 72.35 | 72.95 | 445,087 | +0.09(+0.12%) |
Jul 20, 2007 | 73.26 | 73.72 | 72.73 | 72.86 | 340,898 | -0.52(-0.71%) |
Jul 19, 2007 | 73.85 | 73.86 | 73.08 | 73.39 | 225,236 | -0.24(-0.32%) |
Jul 18, 2007 | 73.29 | 73.86 | 72.82 | 73.62 | 228,163 | +0.08(+0.10%) |
Jul 17, 2007 | 73.63 | 74.05 | 73.24 | 73.55 | 297,115 | -0.02(-0.02%) |
Jul 16, 2007 | 72.39 | 74.01 | 72.39 | 73.56 | 398,729 | +1.11(+1.53%) |
Jul 13, 2007 | 72.61 | 73.11 | 72.13 | 72.45 | 243,615 | -0.17(-0.24%) |
Jul 12, 2007 | 71.11 | 72.63 | 70.63 | 72.63 | 230,855 | +1.87(+2.64%) |
Jul 11, 2007 | 70.34 | 70.89 | 70.01 | 70.75 | 129,944 | +0.54(+0.77%) |
Jul 10, 2007 | 70.69 | 70.81 | 70.17 | 70.22 | 216,807 | -0.81(-1.14%) |
Jul 09, 2007 | 70.13 | 71.40 | 70.00 | 71.03 | 181,453 | -0.09(-0.12%) |
Jul 06, 2007 | 70.56 | 71.32 | 70.05 | 71.11 | 127,368 | +0.38(+0.54%) |
Jul 05, 2007 | 70.97 | 71.04 | 70.33 | 70.73 | 295,827 | -0.02(-0.02%) |
Jul 03, 2007 | 71.36 | 71.45 | 70.75 | 70.75 | 105,594 | -0.58(-0.81%) |
Jul 02, 2007 | 70.32 | 71.33 | 69.76 | 71.33 | 188,360 | +1.47(+2.10%) |
Jun 29, 2007 | 70.14 | 70.63 | 69.63 | 69.86 | 208,613 | -0.11(-0.16%) |
Jun 28, 2007 | 69.00 | 70.34 | 68.80 | 69.97 | 340,898 | +0.98(+1.42%) |
Jun 27, 2007 | 68.72 | 69.16 | 68.57 | 68.99 | 298,169 | -0.25(-0.36%) |
Jun 26, 2007 | 70.56 | 71.10 | 69.09 | 69.23 | 365,833 | -1.32(-1.88%) |
Jun 25, 2007 | 70.17 | 71.05 | 69.40 | 70.56 | 320,880 | +0.38(+0.55%) |
Jun 22, 2007 | 70.39 | 70.46 | 69.52 | 70.17 | 549,160 | -0.26(-0.36%) |
Jun 21, 2007 | 69.92 | 70.43 | 69.42 | 70.43 | 107,584 | +0.13(+0.18%) |
Jun 20, 2007 | 70.56 | 71.10 | 70.18 | 70.30 | 277,448 | -0.26(-0.36%) |
Jun 19, 2007 | 69.95 | 70.86 | 69.41 | 70.56 | 262,229 | +0.20(+0.28%) |
Jun 18, 2007 | 70.93 | 71.01 | 69.88 | 70.36 | 177,824 | -0.40(-0.57%) |
Jun 15, 2007 | 69.46 | 71.46 | 69.21 | 70.76 | 376,955 | +2.61(+3.84%) |
Jun 14, 2007 | 67.72 | 68.27 | 67.41 | 68.15 | 117,300 | +0.60(+0.89%) |
Jun 13, 2007 | 66.73 | 67.57 | 66.46 | 67.55 | 125,495 | +1.07(+1.61%) |
Jun 12, 2007 | 66.30 | 67.35 | 65.99 | 66.48 | 139,543 | -0.15(-0.23%) |
Jun 11, 2007 | 66.17 | 66.94 | 65.99 | 66.64 | 124,910 | +0.30(+0.45%) |
Jun 08, 2007 | 65.36 | 66.36 | 65.18 | 66.34 | 143,172 | +0.77(+1.17%) |
Jun 07, 2007 | 67.35 | 67.35 | 65.57 | 65.57 | 209,783 | -1.79(-2.65%) |
Jun 06, 2007 | 69.11 | 69.11 | 67.25 | 67.35 | 291,145 | -1.90(-2.74%) |
Jun 05, 2007 | 69.08 | 69.53 | 68.81 | 69.25 | 217,978 | +0.11(+0.16%) |
Jun 04, 2007 | 68.88 | 69.17 | 68.40 | 69.14 | 275,926 | +0.18(+0.26%) |
Jun 01, 2007 | 68.59 | 69.15 | 68.29 | 68.96 | 274,872 | +0.37(+0.54%) |
May 31, 2007 | 68.94 | 68.94 | 67.46 | 68.59 | 309,524 | +0.94(+1.39%) |
May 30, 2007 | 65.06 | 67.66 | 64.01 | 67.65 | 214,466 | +0.73(+1.10%) |
May 29, 2007 | 66.53 | 67.06 | 66.53 | 66.92 | 129,358 | +0.56(+0.85%) |
May 25, 2007 | 65.95 | 66.54 | 65.80 | 66.36 | 106,179 | +0.52(+0.79%) |
May 24, 2007 | 66.58 | 66.63 | 65.75 | 65.83 | 273,116 | -0.62(-0.93%) |
May 23, 2007 | 67.21 | 67.31 | 66.41 | 66.45 | 149,377 | -0.82(-1.22%) |
May 22, 2007 | 67.57 | 67.91 | 66.79 | 67.27 | 342,069 | -0.30(-0.44%) |
May 21, 2007 | 66.37 | 68.14 | 66.09 | 67.57 | 526,566 | +1.06(+1.59%) |
May 18, 2007 | 65.33 | 66.82 | 65.18 | 66.51 | 269,604 | +1.26(+1.94%) |
May 17, 2007 | 65.07 | 65.43 | 64.79 | 65.24 | 147,855 | -0.08(-0.12%) |
May 16, 2007 | 64.45 | 65.32 | 64.18 | 65.32 | 188,009 | +1.04(+1.62%) |
May 15, 2007 | 63.76 | 64.66 | 63.76 | 64.28 | 189,648 | +0.40(+0.63%) |
May 14, 2007 | 64.37 | 64.75 | 63.77 | 63.88 | 135,914 | -0.50(-0.77%) |
May 11, 2007 | 64.66 | 64.75 | 64.19 | 64.37 | 141,884 | -0.11(-0.17%) |
May 10, 2007 | 64.35 | 64.91 | 63.90 | 64.48 | 237,762 | -0.26(-0.41%) |
May 09, 2007 | 63.64 | 64.97 | 63.64 | 64.75 | 225,821 | +0.91(+1.42%) |
May 08, 2007 | 63.68 | 64.21 | 63.40 | 63.84 | 236,591 | -0.32(-0.49%) |
May 07, 2007 | 63.04 | 64.16 | 63.04 | 64.16 | 300,276 | +1.03(+1.64%) |
May 04, 2007 | 62.82 | 63.17 | 62.67 | 63.13 | 225,119 | +0.31(+0.49%) |
May 03, 2007 | 63.50 | 63.64 | 62.67 | 62.82 | 409,733 | -0.67(-1.06%) |
May 02, 2007 | 63.47 | 63.75 | 63.25 | 63.49 | 355,180 | -0.12(-0.19%) |