Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 79.31 | 79.31 | 76.91 | 77.00 | 9,262,243 | -1.57(-2.00%) |
Jul 30, 2007 | 77.87 | 79.02 | 77.42 | 78.57 | 8,463,205 | +1.36(+1.76%) |
Jul 27, 2007 | 77.13 | 79.20 | 77.13 | 77.21 | 10,415,858 | +0.01(+0.01%) |
Jul 26, 2007 | 78.96 | 79.51 | 76.11 | 77.20 | 14,078,081 | -2.63(-3.29%) |
Jul 25, 2007 | 79.64 | 80.28 | 79.20 | 79.83 | 13,973,498 | +2.55(+3.30%) |
Jul 24, 2007 | 77.01 | 78.67 | 76.93 | 77.28 | 7,435,039 | -0.18(-0.23%) |
Jul 23, 2007 | 77.78 | 77.83 | 76.84 | 77.45 | 5,428,357 | +0.13(+0.17%) |
Jul 20, 2007 | 76.53 | 77.74 | 76.20 | 77.32 | 8,933,986 | +1.03(+1.35%) |
Jul 19, 2007 | 75.66 | 76.55 | 75.66 | 76.29 | 3,348,583 | +0.49(+0.65%) |
Jul 18, 2007 | 75.82 | 76.49 | 75.11 | 75.80 | 5,817,671 | -0.17(-0.23%) |
Jul 17, 2007 | 75.87 | 76.48 | 75.49 | 75.97 | 4,503,392 | -0.01(-0.02%) |
Jul 16, 2007 | 75.94 | 76.06 | 75.19 | 75.99 | 4,576,198 | +0.14(+0.19%) |
Jul 13, 2007 | 75.32 | 76.26 | 74.89 | 75.85 | 5,708,559 | +0.82(+1.09%) |
Jul 12, 2007 | 74.82 | 75.06 | 74.27 | 75.03 | 6,108,258 | +0.49(+0.66%) |
Jul 11, 2007 | 74.80 | 75.06 | 74.12 | 74.54 | 6,189,981 | -0.10(-0.13%) |
Jul 10, 2007 | 74.83 | 74.94 | 74.17 | 74.63 | 8,974,815 | +0.26(+0.35%) |
Jul 09, 2007 | 75.54 | 75.43 | 74.15 | 74.37 | 7,641,472 | +0.76(+1.03%) |
Jul 06, 2007 | 73.05 | 73.87 | 72.97 | 73.61 | 3,480,310 | +0.39(+0.53%) |
Jul 05, 2007 | 72.60 | 73.31 | 72.38 | 73.23 | 3,450,281 | +0.53(+0.73%) |
Jul 03, 2007 | 72.06 | 73.00 | 72.06 | 72.70 | 2,863,717 | +0.66(+0.91%) |
Jul 02, 2007 | 71.59 | 72.25 | 71.67 | 72.04 | 3,785,868 | +0.45(+0.63%) |
Jun 29, 2007 | 70.99 | 71.72 | 70.91 | 71.59 | 7,772,469 | +0.74(+1.05%) |
Jun 28, 2007 | 70.46 | 71.16 | 70.17 | 70.84 | 4,711,731 | +0.38(+0.54%) |
Jun 27, 2007 | 70.21 | 70.65 | 69.67 | 70.46 | 6,034,567 | -0.25(-0.35%) |
Jun 26, 2007 | 71.02 | 71.82 | 70.63 | 70.71 | 5,862,087 | -0.44(-0.62%) |
Jun 25, 2007 | 71.80 | 71.89 | 70.57 | 71.15 | 5,822,735 | -0.26(-0.36%) |
Jun 22, 2007 | 71.94 | 72.14 | 71.17 | 71.41 | 7,198,347 | -0.95(-1.32%) |
Jun 21, 2007 | 71.53 | 72.36 | 70.85 | 72.36 | 8,446,859 | +0.83(+1.17%) |
Jun 20, 2007 | 72.29 | 72.75 | 71.48 | 71.53 | 6,358,963 | -0.63(-0.87%) |
Jun 19, 2007 | 72.51 | 73.14 | 71.85 | 72.15 | 6,877,862 | -0.36(-0.49%) |
Jun 18, 2007 | 72.98 | 73.39 | 72.43 | 72.51 | 5,519,832 | -0.56(-0.76%) |
Jun 15, 2007 | 74.09 | 74.45 | 72.91 | 73.07 | 9,642,009 | -0.61(-0.83%) |
Jun 14, 2007 | 73.70 | 74.07 | 73.50 | 73.68 | 4,615,285 | +0.37(+0.51%) |
Jun 13, 2007 | 72.30 | 73.37 | 72.15 | 73.31 | 7,164,915 | +1.48(+2.06%) |
Jun 12, 2007 | 72.62 | 72.65 | 71.56 | 71.83 | 6,747,700 | -0.80(-1.10%) |
Jun 11, 2007 | 73.14 | 73.55 | 72.53 | 72.62 | 4,479,751 | -0.48(-0.65%) |
Jun 08, 2007 | 71.98 | 73.12 | 71.40 | 73.10 | 5,308,294 | +1.01(+1.39%) |
Jun 07, 2007 | 73.41 | 73.77 | 72.07 | 72.09 | 6,330,759 | -1.08(-1.48%) |
Jun 06, 2007 | 73.78 | 73.85 | 72.73 | 73.17 | 4,606,648 | -0.90(-1.22%) |
Jun 05, 2007 | 74.14 | 74.42 | 73.58 | 74.07 | 4,401,238 | -0.36(-0.48%) |
Jun 04, 2007 | 75.19 | 75.19 | 74.07 | 74.43 | 3,652,152 | +0.11(+0.15%) |
Jun 01, 2007 | 75.53 | 75.53 | 74.04 | 74.32 | 5,449,513 | -0.57(-0.76%) |
May 31, 2007 | 74.86 | 75.16 | 74.80 | 74.89 | 5,694,001 | +0.03(+0.04%) |
May 30, 2007 | 72.96 | 74.92 | 73.18 | 74.86 | 7,795,984 | +1.53(+2.08%) |
May 29, 2007 | 73.40 | 73.85 | 72.93 | 73.33 | 4,426,623 | +0.19(+0.25%) |
May 25, 2007 | 72.95 | 73.43 | 72.49 | 73.14 | 4,364,500 | +0.62(+0.85%) |
May 24, 2007 | 71.15 | 73.58 | 71.28 | 72.53 | 10,006,998 | +1.38(+1.94%) |
May 23, 2007 | 71.74 | 71.80 | 70.99 | 71.15 | 6,130,184 | -0.68(-0.94%) |
May 22, 2007 | 72.40 | 72.66 | 71.74 | 71.83 | 5,082,711 | -0.31(-0.43%) |
May 21, 2007 | 71.94 | 72.76 | 71.65 | 72.14 | 6,078,545 | +0.20(+0.28%) |
May 18, 2007 | 72.40 | 72.58 | 71.67 | 71.94 | 5,688,103 | -0.12(-0.17%) |
May 17, 2007 | 71.13 | 72.35 | 70.89 | 72.06 | 6,526,225 | +1.08(+1.52%) |
May 16, 2007 | 70.35 | 71.07 | 70.35 | 70.98 | 5,524,195 | +0.74(+1.06%) |
May 15, 2007 | 69.61 | 71.06 | 69.82 | 70.23 | 6,724,156 | +0.58(+0.83%) |
May 14, 2007 | 69.53 | 70.08 | 69.47 | 69.65 | 2,789,665 | +0.12(+0.17%) |
May 11, 2007 | 69.09 | 70.15 | 68.77 | 69.53 | 3,629,670 | +0.45(+0.65%) |
May 10, 2007 | 69.83 | 70.10 | 69.01 | 69.09 | 3,578,560 | -0.95(-1.36%) |
May 09, 2007 | 69.88 | 70.18 | 69.50 | 70.04 | 4,042,820 | -0.10(-0.14%) |
May 08, 2007 | 70.28 | 70.28 | 69.76 | 70.14 | 5,947,524 | -0.26(-0.37%) |
May 07, 2007 | 69.69 | 70.72 | 69.72 | 70.40 | 5,397,615 | +0.71(+1.01%) |
May 04, 2007 | 70.24 | 70.26 | 69.32 | 69.69 | 4,104,855 | -0.18(-0.26%) |
May 03, 2007 | 70.20 | 70.34 | 69.61 | 69.87 | 4,149,588 | +0.01(+0.02%) |
May 02, 2007 | 69.29 | 70.32 | 69.12 | 69.85 | 4,600,577 | +0.45(+0.64%) |