Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 75.00 | 75.00 | 72.97 | 72.97 | 5,920,000 | -0.66(-0.90%) |
Jul 30, 2007 | 72.92 | 74.13 | 72.92 | 73.63 | 4,969,800 | +0.34(+0.46%) |
Jul 27, 2007 | 74.74 | 74.85 | 73.10 | 73.29 | 7,375,200 | -1.16(-1.56%) |
Jul 26, 2007 | 74.76 | 76.43 | 73.81 | 74.45 | 9,314,562 | -0.74(-0.98%) |
Jul 25, 2007 | 75.08 | 75.74 | 74.71 | 75.19 | 4,735,900 | +0.45(+0.60%) |
Jul 24, 2007 | 75.74 | 76.31 | 74.70 | 74.74 | 5,904,000 | -1.48(-1.94%) |
Jul 23, 2007 | 76.57 | 76.84 | 75.97 | 76.22 | 5,153,000 | +0.19(+0.25%) |
Jul 20, 2007 | 77.19 | 77.23 | 75.84 | 76.03 | 6,738,500 | -1.15(-1.49%) |
Jul 19, 2007 | 76.18 | 77.40 | 75.09 | 77.18 | 8,376,000 | +1.62(+2.14%) |
Jul 18, 2007 | 76.00 | 76.20 | 74.85 | 75.56 | 8,713,800 | -1.28(-1.67%) |
Jul 17, 2007 | 77.55 | 77.82 | 76.69 | 76.84 | 8,750,624 | +0.17(+0.22%) |
Jul 16, 2007 | 75.86 | 76.98 | 75.51 | 76.67 | 7,355,537 | +1.67(+2.23%) |
Jul 13, 2007 | 74.25 | 75.21 | 73.71 | 75.00 | 4,904,200 | +1.01(+1.37%) |
Jul 12, 2007 | 73.06 | 74.00 | 73.00 | 73.99 | 3,956,211 | +0.99(+1.36%) |
Jul 11, 2007 | 72.06 | 73.00 | 71.99 | 73.00 | 4,394,367 | +0.93(+1.29%) |
Jul 10, 2007 | 71.88 | 72.45 | 71.69 | 72.07 | 5,336,103 | -0.45(-0.62%) |
Jul 09, 2007 | 72.32 | 72.70 | 72.00 | 72.52 | 3,453,831 | -0.08(-0.11%) |
Jul 06, 2007 | 72.29 | 72.88 | 72.03 | 72.60 | 2,498,089 | +0.48(+0.67%) |
Jul 05, 2007 | 72.39 | 72.72 | 72.06 | 72.12 | 3,189,041 | -0.35(-0.48%) |
Jul 03, 2007 | 72.50 | 72.86 | 72.21 | 72.47 | 1,759,387 | +0.01(+0.01%) |
Jul 02, 2007 | 70.93 | 72.50 | 71.40 | 72.46 | 4,087,063 | +1.53(+2.16%) |
Jun 29, 2007 | 71.58 | 71.71 | 70.50 | 70.93 | 4,027,310 | -0.16(-0.23%) |
Jun 28, 2007 | 71.28 | 71.51 | 70.93 | 71.09 | 3,380,410 | -0.41(-0.57%) |
Jun 27, 2007 | 70.24 | 71.56 | 70.13 | 71.50 | 3,912,491 | +0.93(+1.32%) |
Jun 26, 2007 | 71.36 | 71.52 | 70.37 | 70.57 | 4,106,300 | -0.70(-0.98%) |
Jun 25, 2007 | 71.32 | 71.88 | 70.91 | 71.27 | 4,342,400 | -0.11(-0.15%) |
Jun 22, 2007 | 72.05 | 72.17 | 71.06 | 71.38 | 6,117,000 | -0.57(-0.79%) |
Jun 21, 2007 | 71.83 | 72.29 | 71.43 | 71.95 | 4,030,859 | +0.12(+0.17%) |
Jun 20, 2007 | 72.19 | 72.64 | 71.73 | 71.83 | 4,363,800 | +0.11(+0.15%) |
Jun 19, 2007 | 72.19 | 72.30 | 71.41 | 71.72 | 4,272,900 | -0.47(-0.65%) |
Jun 18, 2007 | 72.49 | 72.50 | 71.72 | 72.19 | 3,544,500 | +0.18(+0.25%) |
Jun 15, 2007 | 71.90 | 72.30 | 71.69 | 72.01 | 6,134,500 | +0.73(+1.02%) |
Jun 14, 2007 | 70.33 | 71.38 | 70.33 | 71.28 | 3,382,900 | +0.55(+0.78%) |
Jun 13, 2007 | 69.88 | 70.73 | 69.60 | 70.73 | 4,979,000 | +1.06(+1.52%) |
Jun 12, 2007 | 69.99 | 70.40 | 69.52 | 69.67 | 4,509,900 | -0.51(-0.73%) |
Jun 11, 2007 | 69.85 | 70.30 | 69.51 | 70.18 | 3,181,000 | -0.05(-0.07%) |
Jun 08, 2007 | 68.98 | 70.29 | 68.85 | 70.23 | 5,808,300 | +1.36(+1.97%) |
Jun 07, 2007 | 69.82 | 69.98 | 68.85 | 68.87 | 4,266,534 | -1.05(-1.50%) |
Jun 06, 2007 | 70.75 | 70.64 | 69.63 | 69.92 | 3,608,665 | -0.83(-1.17%) |
Jun 05, 2007 | 70.55 | 70.99 | 70.33 | 70.75 | 4,392,400 | -0.07(-0.10%) |
Jun 04, 2007 | 70.33 | 71.17 | 70.14 | 70.82 | 3,013,243 | +0.04(+0.06%) |
Jun 01, 2007 | 70.90 | 71.62 | 70.52 | 70.78 | 4,572,876 | +0.23(+0.33%) |
May 31, 2007 | 69.62 | 70.68 | 69.62 | 70.55 | 5,445,017 | +1.12(+1.61%) |
May 30, 2007 | 68.99 | 69.43 | 68.30 | 69.43 | 3,603,508 | +0.44(+0.64%) |
May 29, 2007 | 69.00 | 69.28 | 68.56 | 68.99 | 3,278,900 | +0.37(+0.54%) |
May 25, 2007 | 68.07 | 68.95 | 68.00 | 68.62 | 2,917,500 | +0.36(+0.53%) |
May 24, 2007 | 68.95 | 69.50 | 68.22 | 68.26 | 4,000,114 | -0.59(-0.86%) |
May 23, 2007 | 69.21 | 69.30 | 68.69 | 68.85 | 3,798,004 | -0.36(-0.52%) |
May 22, 2007 | 69.00 | 69.30 | 68.70 | 69.21 | 4,175,484 | +0.29(+0.42%) |
May 21, 2007 | 69.10 | 69.10 | 68.56 | 68.92 | 5,071,379 | -0.27(-0.39%) |
May 18, 2007 | 69.65 | 69.85 | 69.00 | 69.19 | 4,731,878 | -0.18(-0.26%) |
May 17, 2007 | 68.52 | 69.56 | 68.37 | 69.37 | 4,238,900 | +0.89(+1.30%) |
May 16, 2007 | 68.52 | 68.98 | 67.96 | 68.48 | 3,279,825 | -0.02(-0.03%) |
May 15, 2007 | 68.25 | 69.44 | 68.37 | 68.50 | 5,641,500 | +0.25(+0.37%) |
May 14, 2007 | 68.39 | 68.60 | 68.00 | 68.25 | 3,020,781 | -0.14(-0.20%) |
May 11, 2007 | 68.09 | 68.50 | 68.07 | 68.39 | 2,450,900 | +0.37(+0.54%) |
May 10, 2007 | 68.50 | 68.79 | 67.99 | 68.02 | 3,212,998 | -0.75(-1.09%) |
May 09, 2007 | 68.20 | 68.80 | 68.06 | 68.77 | 3,240,377 | +0.43(+0.63%) |
May 08, 2007 | 68.63 | 68.75 | 68.10 | 68.34 | 3,289,580 | -0.71(-1.03%) |
May 07, 2007 | 68.15 | 69.08 | 68.03 | 69.05 | 4,196,850 | +1.05(+1.54%) |
May 04, 2007 | 68.29 | 68.72 | 67.85 | 68.00 | 3,379,122 | +0.07(+0.10%) |
May 03, 2007 | 68.26 | 68.40 | 67.74 | 67.93 | 4,688,005 | -0.47(-0.69%) |
May 02, 2007 | 67.50 | 68.63 | 67.44 | 68.40 | 4,423,702 | +0.67(+0.99%) |