Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 71.56 | 73.84 | 71.56 | 72.50 | 1,729,613 | +0.97(+1.35%) |
Jul 30, 2007 | 72.25 | 72.25 | 70.39 | 71.53 | 1,245,080 | -0.30(-0.42%) |
Jul 27, 2007 | 72.07 | 75.37 | 71.63 | 71.83 | 1,757,918 | -2.23(-3.01%) |
Jul 26, 2007 | 74.25 | 74.93 | 72.75 | 74.07 | 2,009,145 | -1.34(-1.78%) |
Jul 25, 2007 | 75.23 | 76.88 | 74.11 | 75.41 | 1,165,525 | +0.21(+0.28%) |
Jul 24, 2007 | 79.47 | 80.01 | 74.63 | 75.20 | 2,022,712 | -0.78(-1.03%) |
Jul 23, 2007 | 78.42 | 78.43 | 75.98 | 75.98 | 741,454 | -1.89(-2.42%) |
Jul 20, 2007 | 79.37 | 80.29 | 77.28 | 77.87 | 1,238,883 | -0.79(-1.01%) |
Jul 19, 2007 | 78.33 | 79.41 | 78.32 | 78.66 | 628,234 | +1.00(+1.28%) |
Jul 18, 2007 | 77.89 | 78.22 | 76.50 | 77.67 | 1,074,581 | -0.82(-1.04%) |
Jul 17, 2007 | 78.99 | 79.68 | 78.38 | 78.48 | 561,408 | -0.44(-0.56%) |
Jul 16, 2007 | 79.68 | 80.65 | 78.93 | 78.93 | 828,546 | -0.20(-0.25%) |
Jul 13, 2007 | 78.29 | 79.23 | 77.58 | 79.12 | 641,466 | +1.37(+1.76%) |
Jul 12, 2007 | 77.32 | 77.80 | 76.90 | 77.76 | 671,445 | +0.63(+0.82%) |
Jul 11, 2007 | 77.86 | 77.86 | 76.07 | 77.12 | 1,261,661 | -0.90(-1.15%) |
Jul 10, 2007 | 79.13 | 79.51 | 77.89 | 78.02 | 932,387 | -1.47(-1.86%) |
Jul 09, 2007 | 79.85 | 80.39 | 78.95 | 79.49 | 591,388 | -0.12(-0.15%) |
Jul 06, 2007 | 79.35 | 80.01 | 78.42 | 79.61 | 587,536 | -0.01(-0.01%) |
Jul 05, 2007 | 77.68 | 79.95 | 77.68 | 79.62 | 1,360,812 | +2.01(+2.59%) |
Jul 03, 2007 | 76.54 | 77.73 | 75.98 | 77.61 | 703,268 | +1.06(+1.39%) |
Jul 02, 2007 | 74.70 | 76.54 | 74.22 | 76.54 | 1,198,520 | +2.57(+3.48%) |
Jun 29, 2007 | 74.39 | 75.28 | 73.25 | 73.97 | 1,475,037 | -0.11(-0.15%) |
Jun 28, 2007 | 75.59 | 76.84 | 74.04 | 74.08 | 1,364,832 | -1.62(-2.14%) |
Jun 27, 2007 | 73.14 | 76.11 | 72.80 | 75.70 | 1,776,677 | +2.01(+2.73%) |
Jun 26, 2007 | 73.68 | 75.42 | 73.22 | 73.69 | 2,149,497 | +0.38(+0.52%) |
Jun 25, 2007 | 75.23 | 75.91 | 72.57 | 73.31 | 2,210,127 | -2.31(-3.06%) |
Jun 22, 2007 | 75.42 | 76.59 | 75.28 | 75.62 | 1,321,956 | -0.30(-0.40%) |
Jun 21, 2007 | 77.08 | 77.31 | 74.53 | 75.92 | 1,904,467 | -1.39(-1.80%) |
Jun 20, 2007 | 79.71 | 79.72 | 77.22 | 77.31 | 1,085,468 | -2.11(-2.65%) |
Jun 19, 2007 | 80.22 | 80.46 | 79.11 | 79.42 | 1,055,320 | -1.04(-1.29%) |
Jun 18, 2007 | 82.46 | 82.53 | 80.42 | 80.46 | 849,482 | -2.00(-2.43%) |
Jun 15, 2007 | 80.48 | 83.31 | 80.32 | 82.46 | 1,145,762 | +2.51(+3.14%) |
Jun 14, 2007 | 80.51 | 80.92 | 79.41 | 79.95 | 551,861 | -0.64(-0.80%) |
Jun 13, 2007 | 79.59 | 80.60 | 79.03 | 80.59 | 870,417 | +1.44(+1.83%) |
Jun 12, 2007 | 79.47 | 80.25 | 79.00 | 79.15 | 876,614 | -1.30(-1.61%) |
Jun 11, 2007 | 80.04 | 81.34 | 79.68 | 80.44 | 641,968 | -1.64(-2.00%) |
Jun 08, 2007 | 81.62 | 82.35 | 80.50 | 82.09 | 710,134 | +0.95(+1.17%) |
Jun 07, 2007 | 83.29 | 83.57 | 80.66 | 81.14 | 1,249,602 | -2.85(-3.40%) |
Jun 06, 2007 | 84.33 | 84.59 | 83.49 | 83.99 | 1,240,558 | -0.58(-0.68%) |
Jun 05, 2007 | 85.14 | 85.32 | 84.22 | 84.57 | 1,246,755 | -0.70(-0.82%) |
Jun 04, 2007 | 83.38 | 85.38 | 83.15 | 85.27 | 1,038,907 | +1.79(+2.15%) |
Jun 01, 2007 | 83.33 | 83.94 | 82.85 | 83.48 | 769,424 | -0.16(-0.19%) |
May 31, 2007 | 83.18 | 83.64 | 82.26 | 83.64 | 1,086,640 | +0.45(+0.55%) |
May 30, 2007 | 80.77 | 83.18 | 80.47 | 83.18 | 1,356,290 | +2.13(+2.63%) |
May 29, 2007 | 78.79 | 81.20 | 78.79 | 81.05 | 1,604,167 | +3.27(+4.20%) |
May 25, 2007 | 78.16 | 79.28 | 77.14 | 77.79 | 596,077 | +0.21(+0.27%) |
May 24, 2007 | 78.93 | 78.93 | 76.72 | 77.58 | 1,375,048 | -1.36(-1.72%) |
May 23, 2007 | 79.63 | 80.67 | 78.87 | 78.93 | 859,698 | -0.97(-1.21%) |
May 22, 2007 | 79.46 | 80.28 | 78.40 | 79.90 | 1,043,444 | +0.72(+0.91%) |
May 21, 2007 | 77.77 | 79.70 | 77.77 | 79.18 | 1,134,708 | +1.03(+1.31%) |
May 18, 2007 | 79.40 | 79.40 | 77.74 | 78.15 | 1,111,796 | -0.66(-0.84%) |
May 17, 2007 | 80.07 | 80.29 | 78.72 | 78.81 | 1,081,615 | -1.51(-1.88%) |
May 16, 2007 | 81.97 | 82.05 | 80.10 | 80.32 | 735,425 | -1.15(-1.41%) |
May 15, 2007 | 82.44 | 82.71 | 81.33 | 81.47 | 672,953 | -0.97(-1.17%) |
May 14, 2007 | 83.21 | 83.70 | 82.27 | 82.44 | 439,144 | -0.64(-0.77%) |
May 11, 2007 | 82.48 | 83.47 | 82.23 | 83.08 | 385,717 | +0.87(+1.05%) |
May 10, 2007 | 82.99 | 83.87 | 82.21 | 82.21 | 621,033 | -0.99(-1.19%) |
May 09, 2007 | 82.18 | 83.76 | 81.88 | 83.20 | 821,512 | +1.55(+1.89%) |
May 08, 2007 | 82.40 | 82.40 | 81.55 | 81.66 | 738,439 | -1.04(-1.26%) |
May 07, 2007 | 79.11 | 83.48 | 79.11 | 82.69 | 1,050,798 | -0.14(-0.17%) |
May 04, 2007 | 84.21 | 84.68 | 82.46 | 82.83 | 628,737 | -1.09(-1.30%) |
May 03, 2007 | 84.22 | 84.41 | 83.67 | 83.92 | 365,786 | -0.02(-0.03%) |
May 02, 2007 | 83.23 | 84.24 | 83.00 | 83.95 | 497,596 | +0.57(+0.69%) |