Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 66.18 | 66.39 | 65.12 | 65.79 | 4,006,500 | +0.02(+0.03%) |
Jul 30, 2007 | 65.37 | 65.92 | 65.07 | 65.77 | 3,046,800 | +0.36(+0.55%) |
Jul 27, 2007 | 65.38 | 65.61 | 64.97 | 65.41 | 5,341,900 | -0.24(-0.37%) |
Jul 26, 2007 | 65.96 | 66.80 | 64.73 | 65.65 | 10,704,100 | -1.25(-1.87%) |
Jul 25, 2007 | 66.86 | 67.22 | 66.35 | 66.90 | 7,530,500 | -0.57(-0.84%) |
Jul 24, 2007 | 67.94 | 68.00 | 67.30 | 67.47 | 3,763,000 | +0.00(+0.00%) |
Jul 23, 2007 | 67.64 | 67.80 | 67.31 | 67.47 | 3,893,400 | -0.11(-0.16%) |
Jul 20, 2007 | 67.26 | 68.00 | 67.12 | 67.58 | 5,409,000 | +0.57(+0.85%) |
Jul 19, 2007 | 66.73 | 67.12 | 66.61 | 67.01 | 4,607,900 | +0.39(+0.59%) |
Jul 18, 2007 | 65.90 | 66.80 | 65.90 | 66.62 | 5,239,000 | +0.87(+1.32%) |
Jul 17, 2007 | 65.86 | 66.08 | 65.65 | 65.75 | 1,878,600 | -0.07(-0.11%) |
Jul 16, 2007 | 66.03 | 66.19 | 65.67 | 65.82 | 4,579,600 | -0.21(-0.32%) |
Jul 13, 2007 | 66.06 | 66.23 | 65.67 | 66.03 | 3,817,800 | +0.01(+0.02%) |
Jul 12, 2007 | 65.82 | 66.29 | 65.45 | 66.02 | 5,870,600 | +0.58(+0.89%) |
Jul 11, 2007 | 65.74 | 65.82 | 65.34 | 65.44 | 3,647,000 | -0.17(-0.26%) |
Jul 10, 2007 | 65.45 | 65.86 | 65.36 | 65.61 | 4,016,200 | +0.23(+0.35%) |
Jul 09, 2007 | 65.54 | 65.68 | 64.99 | 65.38 | 5,280,800 | +0.42(+0.65%) |
Jul 06, 2007 | 64.18 | 64.97 | 63.88 | 64.96 | 8,080,700 | +0.54(+0.84%) |
Jul 05, 2007 | 64.84 | 65.00 | 63.92 | 64.42 | 4,332,500 | -0.32(-0.49%) |
Jul 03, 2007 | 64.97 | 65.06 | 64.58 | 64.74 | 1,835,500 | -0.28(-0.43%) |
Jul 02, 2007 | 64.79 | 65.23 | 64.51 | 65.02 | 2,706,400 | +0.75(+1.17%) |
Jun 29, 2007 | 64.40 | 64.64 | 64.15 | 64.27 | 2,756,400 | +0.01(+0.02%) |
Jun 28, 2007 | 64.00 | 64.38 | 63.91 | 64.26 | 4,231,700 | +0.59(+0.93%) |
Jun 27, 2007 | 63.50 | 63.89 | 63.43 | 63.67 | 4,689,800 | +0.05(+0.08%) |
Jun 26, 2007 | 64.10 | 64.25 | 63.39 | 63.62 | 8,276,400 | -0.81(-1.26%) |
Jun 25, 2007 | 64.40 | 64.74 | 64.22 | 64.43 | 3,424,900 | -0.35(-0.54%) |
Jun 22, 2007 | 64.89 | 64.98 | 64.43 | 64.78 | 1,890,800 | +0.22(+0.34%) |
Jun 21, 2007 | 64.92 | 65.02 | 64.13 | 64.56 | 2,709,000 | -0.15(-0.23%) |
Jun 20, 2007 | 65.42 | 65.51 | 64.60 | 64.71 | 2,592,100 | -0.77(-1.18%) |
Jun 19, 2007 | 64.79 | 65.56 | 64.75 | 65.48 | 2,700,900 | +0.53(+0.82%) |
Jun 18, 2007 | 65.19 | 65.25 | 64.82 | 64.95 | 1,793,100 | +0.10(+0.15%) |
Jun 15, 2007 | 64.43 | 64.94 | 64.40 | 64.85 | 3,032,900 | +0.25(+0.39%) |
Jun 14, 2007 | 64.16 | 64.80 | 63.95 | 64.60 | 2,765,500 | +0.07(+0.11%) |
Jun 13, 2007 | 63.95 | 64.65 | 63.90 | 64.53 | 2,803,400 | +0.43(+0.67%) |
Jun 12, 2007 | 64.52 | 64.53 | 63.91 | 64.10 | 4,073,200 | -0.60(-0.93%) |
Jun 11, 2007 | 64.34 | 64.87 | 64.34 | 64.70 | 4,594,700 | +0.48(+0.75%) |
Jun 08, 2007 | 64.75 | 65.02 | 63.74 | 64.22 | 7,313,400 | -1.04(-1.59%) |
Jun 07, 2007 | 66.18 | 66.40 | 65.16 | 65.26 | 6,394,300 | -1.15(-1.73%) |
Jun 06, 2007 | 66.20 | 66.55 | 65.88 | 66.41 | 3,596,600 | +0.04(+0.06%) |
Jun 05, 2007 | 66.56 | 66.70 | 66.23 | 66.37 | 3,728,100 | -0.17(-0.26%) |
Jun 04, 2007 | 66.35 | 66.76 | 66.30 | 66.54 | 2,626,400 | +0.10(+0.15%) |
Jun 01, 2007 | 66.13 | 66.54 | 65.70 | 66.44 | 5,634,800 | +0.90(+1.37%) |
May 31, 2007 | 65.33 | 65.58 | 65.07 | 65.54 | 7,531,500 | +0.82(+1.27%) |
May 30, 2007 | 64.68 | 64.86 | 64.60 | 64.72 | 2,744,800 | -0.35(-0.54%) |
May 29, 2007 | 65.49 | 65.57 | 64.94 | 65.07 | 3,343,100 | +0.13(+0.20%) |
May 25, 2007 | 65.03 | 65.08 | 64.73 | 64.94 | 4,201,800 | +0.19(+0.29%) |
May 24, 2007 | 65.43 | 65.46 | 64.52 | 64.75 | 6,228,000 | -0.79(-1.21%) |
May 23, 2007 | 65.59 | 65.89 | 65.45 | 65.54 | 6,441,800 | +0.32(+0.49%) |
May 22, 2007 | 65.69 | 65.82 | 65.16 | 65.22 | 5,886,700 | -0.45(-0.69%) |
May 21, 2007 | 65.18 | 65.76 | 65.06 | 65.67 | 10,954,300 | +0.15(+0.23%) |
May 18, 2007 | 65.10 | 65.67 | 64.85 | 65.52 | 3,158,200 | +0.46(+0.71%) |
May 17, 2007 | 65.20 | 65.60 | 64.72 | 65.06 | 8,707,000 | -0.54(-0.82%) |
May 16, 2007 | 66.29 | 66.37 | 65.32 | 65.60 | 7,268,600 | -0.94(-1.41%) |
May 15, 2007 | 66.44 | 66.73 | 65.88 | 66.54 | 2,566,800 | +0.26(+0.39%) |
May 14, 2007 | 66.60 | 66.65 | 66.00 | 66.28 | 3,597,600 | -0.17(-0.26%) |
May 11, 2007 | 66.33 | 66.66 | 66.13 | 66.45 | 2,937,300 | +0.45(+0.68%) |
May 10, 2007 | 66.74 | 67.11 | 65.80 | 66.00 | 5,536,000 | -1.45(-2.15%) |
May 09, 2007 | 67.73 | 67.84 | 66.92 | 67.45 | 4,647,500 | -0.43(-0.63%) |
May 08, 2007 | 67.82 | 68.02 | 67.53 | 67.88 | 2,475,300 | -0.37(-0.54%) |
May 07, 2007 | 68.39 | 68.46 | 68.02 | 68.25 | 1,995,100 | +0.06(+0.09%) |
May 04, 2007 | 68.03 | 68.43 | 67.74 | 68.19 | 3,313,800 | +0.70(+1.04%) |
May 03, 2007 | 66.90 | 67.62 | 66.68 | 67.49 | 4,054,400 | +0.83(+1.25%) |
May 02, 2007 | 66.17 | 66.75 | 66.11 | 66.66 | 4,499,300 | -0.03(-0.04%) |