Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 83.02 | 83.02 | 80.50 | 80.60 | 8,848,884 | -1.64(-2.00%) |
Jul 30, 2007 | 81.51 | 82.72 | 81.04 | 82.24 | 8,085,505 | +1.43(+1.76%) |
Jul 27, 2007 | 80.73 | 82.90 | 80.73 | 80.81 | 9,951,014 | +0.01(+0.01%) |
Jul 26, 2007 | 82.65 | 83.22 | 79.66 | 80.81 | 13,449,798 | -2.75(-3.29%) |
Jul 25, 2007 | 83.36 | 84.03 | 82.90 | 83.56 | 13,349,882 | +2.67(+3.30%) |
Jul 24, 2007 | 80.61 | 82.34 | 80.53 | 80.88 | 7,103,225 | -0.19(-0.23%) |
Jul 23, 2007 | 81.41 | 81.47 | 80.43 | 81.07 | 5,186,097 | +0.14(+0.17%) |
Jul 20, 2007 | 80.11 | 81.37 | 79.75 | 80.93 | 8,535,276 | +1.08(+1.35%) |
Jul 19, 2007 | 79.19 | 80.12 | 79.19 | 79.86 | 3,199,141 | +0.51(+0.65%) |
Jul 18, 2007 | 79.37 | 80.07 | 78.62 | 79.34 | 5,558,037 | -0.18(-0.23%) |
Jul 17, 2007 | 79.41 | 80.05 | 79.01 | 79.52 | 4,302,413 | -0.02(-0.02%) |
Jul 16, 2007 | 79.48 | 79.61 | 78.70 | 79.54 | 4,371,969 | +0.15(+0.19%) |
Jul 13, 2007 | 78.84 | 79.82 | 78.39 | 79.39 | 5,453,795 | +0.86(+1.09%) |
Jul 12, 2007 | 78.31 | 78.56 | 77.74 | 78.53 | 5,835,656 | +0.51(+0.66%) |
Jul 11, 2007 | 78.30 | 78.57 | 77.58 | 78.02 | 5,913,732 | -0.10(-0.13%) |
Jul 10, 2007 | 78.33 | 78.44 | 77.64 | 78.12 | 8,574,283 | +0.27(+0.35%) |
Jul 09, 2007 | 79.07 | 78.95 | 77.61 | 77.85 | 7,300,445 | +0.79(+1.03%) |
Jul 06, 2007 | 76.47 | 77.32 | 76.38 | 77.05 | 3,324,989 | +0.41(+0.53%) |
Jul 05, 2007 | 75.99 | 76.74 | 75.77 | 76.65 | 3,296,300 | +0.55(+0.73%) |
Jul 03, 2007 | 75.43 | 76.41 | 75.43 | 76.09 | 2,735,914 | +0.69(+0.91%) |
Jul 02, 2007 | 74.93 | 75.62 | 75.02 | 75.41 | 3,616,910 | +0.48(+0.63%) |
Jun 29, 2007 | 74.31 | 75.07 | 74.22 | 74.93 | 7,425,595 | +0.78(+1.05%) |
Jun 28, 2007 | 73.75 | 74.49 | 73.45 | 74.15 | 4,501,454 | +0.40(+0.54%) |
Jun 27, 2007 | 73.49 | 73.95 | 72.92 | 73.75 | 5,765,254 | -0.26(-0.35%) |
Jun 26, 2007 | 74.34 | 75.17 | 73.93 | 74.01 | 5,600,471 | -0.46(-0.62%) |
Jun 25, 2007 | 75.16 | 75.25 | 73.87 | 74.47 | 5,562,875 | -0.27(-0.36%) |
Jun 22, 2007 | 75.31 | 75.51 | 74.50 | 74.74 | 6,877,096 | -1.00(-1.32%) |
Jun 21, 2007 | 74.87 | 75.74 | 74.16 | 75.74 | 8,069,888 | +0.87(+1.17%) |
Jun 20, 2007 | 75.66 | 76.15 | 74.81 | 74.87 | 6,075,172 | -0.65(-0.87%) |
Jun 19, 2007 | 75.90 | 76.55 | 75.20 | 75.52 | 6,570,913 | -0.37(-0.49%) |
Jun 18, 2007 | 76.39 | 76.82 | 75.81 | 75.90 | 5,273,491 | -0.58(-0.76%) |
Jun 15, 2007 | 77.55 | 77.92 | 76.31 | 76.48 | 9,211,701 | -0.64(-0.83%) |
Jun 14, 2007 | 77.14 | 77.53 | 76.93 | 77.12 | 4,409,312 | +0.39(+0.51%) |
Jun 13, 2007 | 75.68 | 76.79 | 75.52 | 76.73 | 6,845,156 | +1.55(+2.06%) |
Jun 12, 2007 | 76.01 | 76.05 | 74.90 | 75.18 | 6,446,561 | -0.83(-1.10%) |
Jun 11, 2007 | 76.56 | 76.98 | 75.91 | 76.01 | 4,279,826 | -0.50(-0.65%) |
Jun 08, 2007 | 75.34 | 76.54 | 74.74 | 76.51 | 5,071,393 | +1.05(+1.39%) |
Jun 07, 2007 | 76.84 | 77.21 | 75.44 | 75.46 | 6,048,227 | -1.13(-1.48%) |
Jun 06, 2007 | 77.22 | 77.30 | 76.12 | 76.59 | 4,401,060 | -0.94(-1.22%) |
Jun 05, 2007 | 77.60 | 77.89 | 77.02 | 77.53 | 4,204,817 | -0.37(-0.48%) |
Jun 04, 2007 | 78.70 | 78.70 | 77.53 | 77.91 | 3,489,162 | +0.12(+0.15%) |
Jun 01, 2007 | 79.05 | 79.05 | 77.50 | 77.79 | 5,206,310 | -0.59(-0.76%) |
May 31, 2007 | 78.35 | 78.67 | 78.29 | 78.38 | 5,439,887 | +0.03(+0.04%) |
May 30, 2007 | 76.37 | 78.42 | 76.60 | 78.35 | 7,448,061 | +1.60(+2.08%) |
May 29, 2007 | 76.83 | 77.30 | 76.33 | 76.75 | 4,229,069 | +0.19(+0.25%) |
May 25, 2007 | 76.36 | 76.86 | 75.88 | 76.56 | 4,169,719 | +0.65(+0.85%) |
May 24, 2007 | 74.47 | 77.02 | 74.61 | 75.91 | 9,560,401 | +1.44(+1.94%) |
May 23, 2007 | 75.09 | 75.16 | 74.31 | 74.47 | 5,856,603 | -0.71(-0.94%) |
May 22, 2007 | 75.78 | 76.05 | 75.09 | 75.18 | 4,855,877 | -0.33(-0.43%) |
May 21, 2007 | 75.30 | 76.16 | 75.00 | 75.51 | 5,807,269 | +0.21(+0.28%) |
May 18, 2007 | 75.78 | 75.98 | 75.02 | 75.30 | 5,434,252 | -0.12(-0.17%) |
May 17, 2007 | 74.46 | 75.73 | 74.21 | 75.42 | 6,234,969 | +1.13(+1.52%) |
May 16, 2007 | 73.64 | 74.39 | 73.64 | 74.29 | 5,277,659 | +0.78(+1.06%) |
May 15, 2007 | 72.86 | 74.38 | 73.08 | 73.51 | 6,424,067 | +0.61(+0.83%) |
May 14, 2007 | 72.78 | 73.36 | 72.72 | 72.91 | 2,665,166 | +0.12(+0.17%) |
May 11, 2007 | 72.31 | 73.43 | 71.99 | 72.78 | 3,467,683 | +0.47(+0.65%) |
May 10, 2007 | 73.09 | 73.37 | 72.24 | 72.31 | 3,418,855 | -1.00(-1.36%) |
May 09, 2007 | 73.15 | 73.46 | 72.74 | 73.31 | 3,862,395 | -0.10(-0.14%) |
May 08, 2007 | 73.57 | 73.57 | 73.01 | 73.41 | 5,682,095 | -0.27(-0.37%) |
May 07, 2007 | 72.94 | 74.03 | 72.98 | 73.68 | 5,156,728 | +0.74(+1.01%) |
May 04, 2007 | 73.52 | 73.54 | 72.56 | 72.94 | 3,921,662 | -0.19(-0.26%) |
May 03, 2007 | 73.48 | 73.63 | 72.86 | 73.13 | 3,964,399 | +0.02(+0.02%) |
May 02, 2007 | 72.53 | 73.61 | 72.34 | 73.12 | 4,395,260 | +0.47(+0.64%) |