Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 69.51 | 69.97 | 68.08 | 68.13 | 4,052,502 | -1.38(-1.99%) |
Jul 30, 2007 | 68.38 | 69.58 | 67.88 | 69.51 | 3,659,530 | +1.27(+1.86%) |
Jul 27, 2007 | 69.22 | 70.79 | 68.24 | 68.24 | 5,514,339 | -2.09(-2.98%) |
Jul 26, 2007 | 73.94 | 74.24 | 67.69 | 70.34 | 8,230,801 | -6.33(-8.25%) |
Jul 25, 2007 | 78.45 | 78.73 | 75.94 | 76.66 | 2,367,962 | -1.25(-1.61%) |
Jul 24, 2007 | 77.98 | 78.85 | 77.74 | 77.92 | 2,131,678 | -0.40(-0.51%) |
Jul 23, 2007 | 77.10 | 78.74 | 76.97 | 78.32 | 2,020,893 | +1.15(+1.49%) |
Jul 20, 2007 | 76.88 | 77.93 | 76.88 | 77.17 | 1,932,722 | +0.46(+0.61%) |
Jul 19, 2007 | 77.41 | 77.71 | 76.58 | 76.71 | 1,345,189 | -0.60(-0.77%) |
Jul 18, 2007 | 77.75 | 78.50 | 76.75 | 77.30 | 1,799,217 | -0.08(-0.10%) |
Jul 17, 2007 | 75.41 | 78.85 | 75.14 | 77.38 | 3,366,103 | +2.06(+2.73%) |
Jul 16, 2007 | 74.96 | 75.73 | 74.48 | 75.32 | 1,861,753 | +0.82(+1.11%) |
Jul 13, 2007 | 74.33 | 74.64 | 73.98 | 74.50 | 1,694,327 | -0.12(-0.16%) |
Jul 12, 2007 | 74.96 | 75.08 | 73.83 | 74.62 | 2,098,133 | -0.08(-0.11%) |
Jul 11, 2007 | 74.70 | 74.96 | 74.47 | 74.70 | 1,576,084 | +0.30(+0.40%) |
Jul 10, 2007 | 74.55 | 74.91 | 74.32 | 74.40 | 2,527,281 | -0.47(-0.63%) |
Jul 09, 2007 | 75.31 | 75.34 | 74.67 | 74.88 | 2,397,168 | -0.04(-0.06%) |
Jul 06, 2007 | 74.46 | 75.10 | 73.88 | 74.92 | 1,296,150 | +0.56(+0.75%) |
Jul 05, 2007 | 74.67 | 74.90 | 73.90 | 74.36 | 1,380,000 | -0.16(-0.21%) |
Jul 03, 2007 | 74.95 | 75.03 | 74.44 | 74.52 | 442,157 | -0.34(-0.46%) |
Jul 02, 2007 | 74.53 | 75.04 | 74.42 | 74.86 | 1,158,972 | +0.48(+0.65%) |
Jun 29, 2007 | 74.41 | 75.23 | 74.19 | 74.38 | 1,728,918 | -0.04(-0.05%) |
Jun 28, 2007 | 73.96 | 74.77 | 73.60 | 74.41 | 1,408,484 | +0.32(+0.43%) |
Jun 27, 2007 | 73.38 | 74.20 | 73.38 | 74.10 | 1,271,116 | +0.15(+0.20%) |
Jun 26, 2007 | 73.95 | 74.39 | 73.74 | 73.95 | 2,035,016 | +0.32(+0.43%) |
Jun 25, 2007 | 74.78 | 75.10 | 73.42 | 73.63 | 1,811,018 | -0.95(-1.28%) |
Jun 22, 2007 | 75.14 | 75.31 | 74.41 | 74.59 | 2,343,638 | -0.70(-0.93%) |
Jun 21, 2007 | 75.45 | 75.79 | 74.91 | 75.29 | 1,736,671 | -0.17(-0.22%) |
Jun 20, 2007 | 76.57 | 76.58 | 75.41 | 75.45 | 1,745,687 | -0.89(-1.17%) |
Jun 19, 2007 | 75.79 | 76.68 | 75.58 | 76.35 | 1,282,644 | +0.21(+0.28%) |
Jun 18, 2007 | 75.39 | 76.53 | 75.31 | 76.14 | 2,468,045 | +0.68(+0.91%) |
Jun 15, 2007 | 75.81 | 76.18 | 75.19 | 75.45 | 2,207,248 | +0.24(+0.31%) |
Jun 14, 2007 | 74.92 | 75.62 | 74.82 | 75.22 | 2,047,117 | +0.39(+0.52%) |
Jun 13, 2007 | 73.94 | 74.97 | 73.60 | 74.83 | 1,829,120 | +0.91(+1.23%) |
Jun 12, 2007 | 74.12 | 74.57 | 73.31 | 73.92 | 1,663,168 | -0.55(-0.74%) |
Jun 11, 2007 | 74.61 | 74.67 | 74.23 | 74.47 | 1,609,599 | -0.12(-0.16%) |
Jun 08, 2007 | 74.07 | 74.67 | 73.76 | 74.60 | 2,372,400 | +0.53(+0.72%) |
Jun 07, 2007 | 75.48 | 75.85 | 73.85 | 74.06 | 2,641,584 | -1.97(-2.59%) |
Jun 06, 2007 | 76.09 | 76.27 | 75.17 | 76.03 | 3,237,654 | -0.49(-0.64%) |
Jun 05, 2007 | 76.25 | 77.37 | 75.67 | 76.52 | 2,217,942 | -0.89(-1.15%) |
Jun 04, 2007 | 76.47 | 77.83 | 76.47 | 77.42 | 2,430,559 | +0.22(+0.28%) |
Jun 01, 2007 | 77.15 | 77.65 | 76.75 | 77.20 | 1,492,171 | +0.04(+0.06%) |
May 31, 2007 | 78.16 | 78.42 | 76.93 | 77.15 | 2,171,191 | -0.82(-1.06%) |
May 30, 2007 | 78.48 | 78.49 | 77.77 | 77.98 | 1,960,146 | -0.53(-0.68%) |
May 29, 2007 | 78.83 | 79.07 | 77.95 | 78.51 | 1,130,303 | -0.10(-0.12%) |
May 25, 2007 | 78.67 | 78.91 | 78.53 | 78.61 | 634,816 | +0.13(+0.17%) |
May 24, 2007 | 78.85 | 79.73 | 78.40 | 78.48 | 810,355 | -0.31(-0.39%) |
May 23, 2007 | 78.97 | 79.81 | 78.71 | 78.78 | 844,025 | -0.28(-0.35%) |
May 22, 2007 | 79.44 | 80.15 | 78.64 | 79.06 | 1,927,047 | +0.14(+0.18%) |
May 21, 2007 | 79.76 | 79.76 | 78.59 | 78.92 | 1,505,777 | +0.03(+0.03%) |
May 18, 2007 | 78.86 | 79.25 | 78.27 | 78.90 | 1,435,053 | +0.13(+0.17%) |
May 17, 2007 | 79.23 | 79.31 | 78.52 | 78.77 | 1,212,565 | -0.60(-0.76%) |
May 16, 2007 | 78.41 | 79.37 | 78.23 | 79.37 | 935,517 | +1.02(+1.30%) |
May 15, 2007 | 78.50 | 79.16 | 78.30 | 78.35 | 1,239,843 | +0.11(+0.15%) |
May 14, 2007 | 78.83 | 79.56 | 78.05 | 78.24 | 2,036,502 | -0.59(-0.74%) |
May 11, 2007 | 78.99 | 79.05 | 78.45 | 78.83 | 877,009 | -0.33(-0.42%) |
May 10, 2007 | 79.18 | 79.52 | 78.50 | 79.16 | 1,466,133 | -0.56(-0.70%) |
May 09, 2007 | 79.38 | 79.88 | 78.89 | 79.72 | 1,151,731 | +0.04(+0.05%) |
May 08, 2007 | 79.12 | 79.91 | 78.76 | 79.68 | 1,482,935 | +0.17(+0.21%) |
May 07, 2007 | 79.25 | 79.82 | 79.22 | 79.51 | 845,342 | +0.30(+0.38%) |
May 04, 2007 | 79.73 | 80.39 | 78.80 | 79.21 | 1,800,449 | -0.40(-0.51%) |
May 03, 2007 | 78.33 | 79.73 | 77.91 | 79.62 | 2,506,225 | +1.64(+2.10%) |
May 02, 2007 | 77.54 | 78.20 | 77.30 | 77.98 | 3,074,670 | +0.30(+0.38%) |