Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 76.40 | 78.15 | 76.30 | 76.40 | 6,981 | +0.55(+0.73%) |
Jul 30, 2007 | 75.85 | 75.85 | 74.30 | 75.85 | 6,422 | +1.18(+1.58%) |
Jul 27, 2007 | 75.95 | 75.10 | 74.10 | 74.67 | 7,501 | -1.28(-1.69%) |
Jul 26, 2007 | 75.95 | 76.00 | 74.95 | 75.95 | 3,018 | -2.60(-3.31%) |
Jul 25, 2007 | 78.55 | 79.55 | 78.55 | 78.55 | 22,000 | -0.85(-1.07%) |
Jul 24, 2007 | 79.40 | 80.25 | 79.40 | 79.40 | 36,485 | -1.60(-1.98%) |
Jul 23, 2007 | 81.00 | 81.00 | 80.30 | 81.00 | 32,801 | +1.65(+2.08%) |
Jul 20, 2007 | 79.35 | 80.00 | 79.35 | 79.35 | 14,065 | +0.30(+0.38%) |
Jul 19, 2007 | 79.05 | 80.05 | 79.05 | 79.05 | 2,840 | -0.80(-1.00%) |
Jul 18, 2007 | 80.10 | 79.85 | 78.50 | 79.85 | 18,588 | -0.25(-0.31%) |
Jul 17, 2007 | 80.10 | 80.10 | 79.70 | 80.10 | 277,566 | +1.10(+1.39%) |
Jul 16, 2007 | 79.80 | 79.85 | 79.00 | 79.00 | 765,219 | -0.80(-1.00%) |
Jul 13, 2007 | 78.50 | 79.80 | 79.60 | 79.80 | 500 | +1.30(+1.66%) |
Jul 12, 2007 | 77.55 | 79.60 | 78.30 | 78.50 | 14,221 | +0.95(+1.23%) |
Jul 11, 2007 | 77.70 | 78.90 | 77.55 | 77.55 | 1,751 | -0.15(-0.19%) |
Jul 10, 2007 | 77.70 | 78.80 | 77.40 | 77.70 | 2,656 | +0.40(+0.52%) |
Jul 09, 2007 | 77.30 | 77.30 | 76.20 | 77.30 | 1,540 | +1.75(+2.32%) |
Jul 06, 2007 | 75.55 | 76.55 | 75.50 | 75.55 | 4,357 | -1.05(-1.37%) |
Jul 05, 2007 | 76.60 | 76.60 | 75.50 | 76.60 | 10,466 | +0.10(+0.13%) |
Jul 03, 2007 | 76.50 | 76.50 | 76.50 | 76.50 | 181 | +0.00(+0.00%) |
Jul 02, 2007 | 76.50 | 76.50 | 75.25 | 76.50 | 1,846 | +0.40(+0.53%) |
Jun 29, 2007 | 76.10 | 76.15 | 75.30 | 76.10 | 3,883 | +0.75(+1.00%) |
Jun 28, 2007 | 75.35 | 76.00 | 75.30 | 75.35 | 2,287 | +0.00(+0.00%) |
Jun 27, 2007 | 75.35 | 75.35 | 75.35 | 75.35 | 1,019 | -2.50(-3.21%) |
Jun 26, 2007 | 77.85 | 77.85 | 76.85 | 77.85 | 1,316 | +0.85(+1.10%) |
Jun 25, 2007 | 77.00 | 78.25 | 76.85 | 77.00 | 12,397 | -0.95(-1.22%) |
Jun 22, 2007 | 77.45 | 77.95 | 76.60 | 77.95 | 6,125 | +0.50(+0.65%) |
Jun 21, 2007 | 77.45 | 78.50 | 76.75 | 77.45 | 856 | -0.50(-0.64%) |
Jun 20, 2007 | 77.95 | 79.00 | 78.40 | 77.95 | 2,498 | +0.00(+0.00%) |
Jun 19, 2007 | 77.95 | 80.70 | 79.80 | 77.95 | 8,069 | +0.00(+0.00%) |
Jun 18, 2007 | 77.95 | 82.50 | 81.50 | 77.95 | 116,435 | +0.00(+0.00%) |
Jun 15, 2007 | 77.95 | 83.80 | 82.40 | 77.95 | 65,685 | +0.00(+0.00%) |
Jun 14, 2007 | 77.95 | 81.80 | 81.15 | 77.95 | 3,903 | +0.00(+0.00%) |
Jun 13, 2007 | 77.95 | 81.00 | 79.95 | 77.95 | 2,878 | +0.00(+0.00%) |
Jun 12, 2007 | 77.95 | 79.35 | 78.80 | 77.95 | 3,295 | +0.00(+0.00%) |
Jun 11, 2007 | 77.95 | 77.95 | 77.95 | 77.95 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 77.95 | 78.50 | 77.80 | 77.95 | 1,020 | +0.25(+0.32%) |
Jun 07, 2007 | 77.70 | 79.95 | 77.70 | 77.70 | 4,754 | -2.05(-2.57%) |
Jun 06, 2007 | 79.75 | 81.45 | 79.75 | 79.75 | 3,939 | -2.50(-3.04%) |
Jun 05, 2007 | 82.25 | 83.50 | 82.25 | 82.25 | 5,172 | -1.10(-1.32%) |
Jun 04, 2007 | 83.35 | 84.20 | 83.35 | 83.35 | 2,420 | +0.35(+0.42%) |
Jun 01, 2007 | 83.00 | 84.35 | 82.95 | 83.00 | 3,601 | +0.45(+0.55%) |
May 31, 2007 | 82.55 | 83.60 | 82.55 | 82.55 | 1,698 | -1.30(-1.55%) |
May 30, 2007 | 83.85 | 83.85 | 83.80 | 83.85 | 570 | -1.30(-1.53%) |
May 29, 2007 | 85.15 | 86.70 | 85.15 | 85.15 | 3,102 | +0.80(+0.95%) |
May 25, 2007 | 84.35 | 84.70 | 84.20 | 84.35 | 1,416 | +0.10(+0.12%) |
May 24, 2007 | 84.75 | 85.35 | 84.25 | 84.25 | 1,583 | -0.50(-0.59%) |
May 23, 2007 | 84.75 | 86.05 | 84.75 | 84.75 | 4,562 | +1.75(+2.11%) |
May 22, 2007 | 87.05 | 84.20 | 83.00 | 83.00 | 4,245 | -4.05(-4.65%) |
May 21, 2007 | 87.05 | 87.65 | 87.05 | 87.05 | 7,458 | -0.70(-0.80%) |
May 18, 2007 | 87.75 | 87.75 | 87.60 | 87.75 | 2,485 | +0.30(+0.34%) |
May 17, 2007 | 87.45 | 87.80 | 87.35 | 87.45 | 2,153 | -1.05(-1.19%) |
May 16, 2007 | 88.50 | 88.90 | 88.50 | 88.50 | 1,897 | +1.25(+1.43%) |
May 15, 2007 | 87.25 | 87.30 | 86.75 | 87.25 | 4,901 | +1.45(+1.69%) |
May 14, 2007 | 85.80 | 86.00 | 85.80 | 85.80 | 12,508 | -0.75(-0.87%) |
May 11, 2007 | 86.55 | 87.00 | 86.55 | 86.55 | 2,313 | +0.75(+0.87%) |
May 10, 2007 | 85.80 | 87.50 | 85.80 | 85.80 | 5,615 | -2.05(-2.33%) |
May 09, 2007 | 87.85 | 87.85 | 86.55 | 87.85 | 6,504 | +0.95(+1.09%) |
May 08, 2007 | 86.90 | 88.00 | 86.80 | 86.90 | 2,849 | -1.15(-1.31%) |
May 07, 2007 | 88.05 | 88.05 | 88.05 | 88.05 | 827 | +0.10(+0.11%) |
May 04, 2007 | 87.95 | 88.90 | 87.80 | 87.95 | 2,793 | +1.15(+1.32%) |
May 03, 2007 | 86.80 | 87.50 | 86.80 | 86.80 | 2,728 | -1.05(-1.20%) |
May 02, 2007 | 87.85 | 88.60 | 87.85 | 87.85 | 1,149 | -1.30(-1.46%) |