Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 69.55 | 69.92 | 68.11 | 68.11 | 710,054 | -0.93(-1.34%) |
Jul 30, 2007 | 67.59 | 69.29 | 67.44 | 69.04 | 773,544 | +1.32(+1.95%) |
Jul 27, 2007 | 68.67 | 69.13 | 67.71 | 67.72 | 1,224,382 | -1.25(-1.81%) |
Jul 26, 2007 | 70.17 | 70.45 | 68.11 | 68.97 | 947,594 | -1.63(-2.31%) |
Jul 25, 2007 | 71.25 | 71.67 | 69.83 | 70.60 | 900,009 | -0.48(-0.68%) |
Jul 24, 2007 | 72.91 | 72.91 | 70.80 | 71.08 | 1,135,369 | -1.37(-1.89%) |
Jul 23, 2007 | 73.13 | 73.88 | 72.33 | 72.45 | 779,572 | -0.21(-0.29%) |
Jul 20, 2007 | 74.01 | 74.06 | 72.26 | 72.66 | 939,898 | -1.39(-1.87%) |
Jul 19, 2007 | 74.62 | 74.62 | 73.72 | 74.05 | 753,150 | -0.28(-0.38%) |
Jul 18, 2007 | 74.07 | 74.41 | 73.48 | 74.33 | 881,796 | -0.05(-0.06%) |
Jul 17, 2007 | 73.78 | 74.80 | 73.46 | 74.38 | 1,198,088 | +0.83(+1.13%) |
Jul 16, 2007 | 76.02 | 76.07 | 72.59 | 73.55 | 2,158,253 | -3.21(-4.18%) |
Jul 13, 2007 | 74.39 | 76.87 | 74.39 | 76.76 | 1,489,883 | +1.31(+1.74%) |
Jul 12, 2007 | 73.61 | 75.45 | 73.36 | 75.45 | 1,030,964 | +2.09(+2.85%) |
Jul 11, 2007 | 72.43 | 73.36 | 72.09 | 73.36 | 458,534 | +0.95(+1.31%) |
Jul 10, 2007 | 73.83 | 73.83 | 72.41 | 72.41 | 764,822 | -1.66(-2.24%) |
Jul 09, 2007 | 73.45 | 74.07 | 73.28 | 74.07 | 741,735 | +0.62(+0.84%) |
Jul 06, 2007 | 73.43 | 73.71 | 72.76 | 73.45 | 600,391 | +0.41(+0.55%) |
Jul 05, 2007 | 72.70 | 73.14 | 72.38 | 73.05 | 618,604 | +0.35(+0.48%) |
Jul 03, 2007 | 73.64 | 73.85 | 72.61 | 72.70 | 519,714 | -0.80(-1.08%) |
Jul 02, 2007 | 72.90 | 73.59 | 72.63 | 73.49 | 405,562 | +0.94(+1.30%) |
Jun 29, 2007 | 72.82 | 73.24 | 72.31 | 72.55 | 597,697 | +0.09(+0.13%) |
Jun 28, 2007 | 72.77 | 73.03 | 72.27 | 72.45 | 511,634 | -0.32(-0.44%) |
Jun 27, 2007 | 71.92 | 72.85 | 71.14 | 72.77 | 826,002 | +0.12(+0.16%) |
Jun 26, 2007 | 72.70 | 73.87 | 72.22 | 72.66 | 2,234,825 | -0.05(-0.06%) |
Jun 25, 2007 | 71.80 | 72.88 | 71.65 | 72.70 | 2,389,251 | +1.02(+1.42%) |
Jun 22, 2007 | 71.82 | 72.11 | 71.14 | 71.68 | 1,302,365 | -0.47(-0.65%) |
Jun 21, 2007 | 70.70 | 72.28 | 70.72 | 72.15 | 984,662 | +1.45(+2.05%) |
Jun 20, 2007 | 71.03 | 71.92 | 70.70 | 70.70 | 1,467,822 | -0.19(-0.26%) |
Jun 19, 2007 | 70.57 | 71.32 | 70.12 | 70.89 | 852,552 | +0.09(+0.13%) |
Jun 18, 2007 | 70.21 | 71.21 | 70.21 | 70.79 | 515,610 | +0.83(+1.19%) |
Jun 15, 2007 | 70.54 | 70.64 | 69.85 | 69.96 | 1,089,195 | +0.10(+0.15%) |
Jun 14, 2007 | 69.55 | 69.99 | 69.38 | 69.86 | 711,337 | +0.09(+0.12%) |
Jun 13, 2007 | 68.31 | 70.40 | 68.31 | 69.77 | 1,433,191 | +1.91(+2.81%) |
Jun 12, 2007 | 67.50 | 68.63 | 67.06 | 67.86 | 745,326 | +0.23(+0.35%) |
Jun 11, 2007 | 67.00 | 68.11 | 66.68 | 67.63 | 506,007 | +0.62(+0.92%) |
Jun 08, 2007 | 66.40 | 67.14 | 66.39 | 67.01 | 815,228 | +0.62(+0.94%) |
Jun 07, 2007 | 68.42 | 68.66 | 66.38 | 66.39 | 850,757 | -1.31(-1.93%) |
Jun 06, 2007 | 68.25 | 68.25 | 67.56 | 67.70 | 609,113 | -0.68(-0.99%) |
Jun 05, 2007 | 68.42 | 68.80 | 68.22 | 68.38 | 618,476 | -0.41(-0.60%) |
Jun 04, 2007 | 68.84 | 69.06 | 67.76 | 68.79 | 658,621 | -0.37(-0.53%) |
Jun 01, 2007 | 68.66 | 69.47 | 68.64 | 69.16 | 743,787 | +0.51(+0.74%) |
May 31, 2007 | 68.03 | 68.65 | 67.67 | 68.65 | 499,064 | +0.62(+0.92%) |
May 30, 2007 | 66.74 | 68.03 | 66.56 | 68.03 | 613,602 | +1.06(+1.58%) |
May 29, 2007 | 66.89 | 67.05 | 66.66 | 66.96 | 356,053 | +0.19(+0.29%) |
May 25, 2007 | 66.25 | 66.98 | 65.98 | 66.77 | 292,820 | +0.65(+0.98%) |
May 24, 2007 | 67.18 | 67.81 | 65.95 | 66.12 | 555,114 | -1.04(-1.54%) |
May 23, 2007 | 66.93 | 67.36 | 66.74 | 67.16 | 633,995 | +0.25(+0.37%) |
May 22, 2007 | 66.47 | 67.05 | 66.40 | 66.91 | 278,198 | +0.33(+0.49%) |
May 21, 2007 | 66.18 | 66.82 | 66.11 | 66.58 | 818,563 | +0.48(+0.73%) |
May 18, 2007 | 65.48 | 66.31 | 65.21 | 66.10 | 507,530 | +0.91(+1.40%) |
May 17, 2007 | 65.39 | 65.39 | 64.95 | 65.19 | 581,665 | -0.23(-0.35%) |
May 16, 2007 | 65.49 | 65.57 | 64.99 | 65.41 | 408,768 | -0.11(-0.17%) |
May 15, 2007 | 66.04 | 66.27 | 65.41 | 65.52 | 434,934 | -0.32(-0.49%) |
May 14, 2007 | 65.94 | 66.11 | 65.61 | 65.84 | 328,477 | -0.10(-0.15%) |
May 11, 2007 | 65.30 | 65.94 | 65.13 | 65.94 | 446,221 | +0.75(+1.15%) |
May 10, 2007 | 65.41 | 65.49 | 65.03 | 65.19 | 656,056 | -0.69(-1.04%) |
May 09, 2007 | 65.49 | 65.96 | 65.19 | 65.88 | 696,715 | +0.25(+0.38%) |
May 08, 2007 | 64.83 | 65.80 | 64.71 | 65.63 | 1,013,007 | +0.69(+1.06%) |
May 07, 2007 | 65.55 | 65.76 | 64.81 | 64.95 | 1,026,218 | -0.61(-0.93%) |
May 04, 2007 | 65.88 | 66.19 | 65.28 | 65.55 | 803,813 | -0.19(-0.28%) |
May 03, 2007 | 65.80 | 66.11 | 65.66 | 65.74 | 503,040 | -0.11(-0.17%) |
May 02, 2007 | 65.14 | 66.23 | 65.02 | 65.85 | 636,817 | +0.69(+1.05%) |