Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 65.52 | 65.75 | 63.59 | 63.69 | 4,190,403 | -1.01(-1.56%) |
Jul 30, 2007 | 64.61 | 64.89 | 63.41 | 64.70 | 3,442,067 | +0.39(+0.61%) |
Jul 27, 2007 | 64.59 | 66.37 | 64.26 | 64.31 | 4,873,704 | -0.89(-1.36%) |
Jul 26, 2007 | 65.67 | 66.32 | 64.18 | 65.20 | 4,665,589 | -0.97(-1.47%) |
Jul 25, 2007 | 67.62 | 67.97 | 65.65 | 66.17 | 4,171,925 | -1.32(-1.96%) |
Jul 24, 2007 | 69.08 | 69.34 | 67.00 | 67.49 | 3,781,348 | -1.90(-2.74%) |
Jul 23, 2007 | 70.86 | 71.03 | 69.21 | 69.39 | 2,694,960 | -0.77(-1.09%) |
Jul 20, 2007 | 71.70 | 71.70 | 69.98 | 70.16 | 4,766,955 | -1.54(-2.15%) |
Jul 19, 2007 | 71.22 | 72.07 | 71.01 | 71.70 | 2,997,403 | +1.29(+1.83%) |
Jul 18, 2007 | 70.56 | 71.30 | 69.98 | 70.41 | 4,039,440 | +0.69(+0.99%) |
Jul 17, 2007 | 69.27 | 70.02 | 68.74 | 69.72 | 3,731,236 | +0.15(+0.22%) |
Jul 16, 2007 | 71.06 | 71.26 | 69.18 | 69.57 | 3,672,371 | -1.43(-2.02%) |
Jul 13, 2007 | 70.20 | 71.41 | 69.74 | 71.00 | 4,098,863 | +0.37(+0.52%) |
Jul 12, 2007 | 69.80 | 70.80 | 66.61 | 70.63 | 6,835,753 | +4.02(+6.04%) |
Jul 11, 2007 | 66.43 | 66.75 | 65.97 | 66.61 | 3,506,033 | +0.01(+0.01%) |
Jul 10, 2007 | 66.65 | 67.02 | 66.04 | 66.60 | 4,206,340 | -1.28(-1.89%) |
Jul 09, 2007 | 67.82 | 68.10 | 67.23 | 67.88 | 2,537,595 | -0.03(-0.04%) |
Jul 06, 2007 | 66.66 | 68.22 | 66.08 | 67.91 | 2,427,057 | +1.10(+1.65%) |
Jul 05, 2007 | 67.11 | 67.73 | 66.55 | 66.81 | 2,527,553 | -0.15(-0.22%) |
Jul 03, 2007 | 67.75 | 67.75 | 66.82 | 66.96 | 1,439,569 | -0.80(-1.17%) |
Jul 02, 2007 | 67.75 | 68.10 | 67.04 | 67.75 | 2,168,275 | +0.00(+0.00%) |
Jun 29, 2007 | 67.98 | 68.08 | 67.21 | 67.75 | 4,470,789 | -0.51(-0.74%) |
Jun 28, 2007 | 66.93 | 68.39 | 66.69 | 68.26 | 4,585,173 | +1.10(+1.63%) |
Jun 27, 2007 | 65.45 | 67.39 | 64.68 | 67.16 | 5,199,686 | +1.71(+2.62%) |
Jun 26, 2007 | 67.64 | 67.72 | 65.22 | 65.45 | 5,888,507 | -1.90(-2.82%) |
Jun 25, 2007 | 68.00 | 68.33 | 67.19 | 67.35 | 2,371,898 | -0.95(-1.40%) |
Jun 22, 2007 | 68.84 | 68.80 | 67.79 | 68.30 | 4,402,359 | -0.53(-0.78%) |
Jun 21, 2007 | 69.34 | 69.61 | 68.42 | 68.84 | 4,433,473 | -0.53(-0.77%) |
Jun 20, 2007 | 70.39 | 70.67 | 69.34 | 69.37 | 2,743,675 | -1.25(-1.78%) |
Jun 19, 2007 | 70.11 | 70.88 | 69.55 | 70.62 | 2,831,812 | +0.35(+0.49%) |
Jun 18, 2007 | 70.36 | 70.46 | 69.89 | 70.28 | 2,471,466 | -0.56(-0.79%) |
Jun 15, 2007 | 71.68 | 71.82 | 70.74 | 70.84 | 2,855,849 | -0.32(-0.45%) |
Jun 14, 2007 | 71.96 | 71.99 | 70.81 | 71.16 | 3,541,501 | -0.81(-1.13%) |
Jun 13, 2007 | 72.31 | 72.50 | 71.42 | 71.97 | 3,548,445 | +0.22(+0.31%) |
Jun 12, 2007 | 71.65 | 72.41 | 71.61 | 71.75 | 3,134,469 | -0.61(-0.84%) |
Jun 11, 2007 | 72.96 | 73.08 | 72.16 | 72.36 | 3,229,123 | -0.94(-1.28%) |
Jun 08, 2007 | 72.82 | 73.40 | 72.31 | 73.29 | 2,937,897 | +0.48(+0.66%) |
Jun 07, 2007 | 74.98 | 75.01 | 72.54 | 72.81 | 5,856,351 | -3.18(-4.19%) |
Jun 06, 2007 | 76.11 | 76.40 | 75.71 | 76.00 | 1,907,389 | -0.58(-0.76%) |
Jun 05, 2007 | 77.04 | 77.04 | 76.25 | 76.58 | 2,369,440 | -0.41(-0.54%) |
Jun 04, 2007 | 77.21 | 77.21 | 76.38 | 76.99 | 2,032,895 | +0.24(+0.32%) |
Jun 01, 2007 | 75.34 | 77.08 | 75.27 | 76.75 | 2,963,644 | +1.41(+1.88%) |
May 31, 2007 | 75.45 | 76.00 | 75.08 | 75.33 | 2,737,265 | -0.08(-0.11%) |
May 30, 2007 | 74.60 | 75.67 | 74.09 | 75.42 | 2,208,123 | +0.81(+1.09%) |
May 29, 2007 | 74.30 | 74.93 | 74.17 | 74.60 | 1,786,668 | +0.41(+0.56%) |
May 25, 2007 | 73.83 | 74.51 | 73.76 | 74.19 | 1,388,330 | +0.36(+0.49%) |
May 24, 2007 | 74.04 | 74.87 | 73.50 | 73.83 | 2,651,537 | +0.07(+0.10%) |
May 23, 2007 | 74.11 | 75.01 | 73.73 | 73.75 | 2,736,624 | +0.03(+0.04%) |
May 22, 2007 | 73.83 | 74.76 | 73.53 | 73.72 | 2,469,649 | -0.10(-0.14%) |
May 21, 2007 | 74.58 | 74.96 | 73.68 | 73.83 | 3,514,366 | -0.76(-1.02%) |
May 18, 2007 | 74.93 | 74.97 | 73.88 | 74.58 | 4,192,224 | -0.06(-0.08%) |
May 17, 2007 | 72.53 | 75.32 | 72.80 | 74.64 | 9,014,407 | +3.76(+5.31%) |
May 16, 2007 | 70.58 | 71.93 | 70.28 | 70.88 | 3,357,215 | -0.17(-0.24%) |
May 15, 2007 | 70.67 | 72.18 | 70.82 | 71.05 | 3,781,447 | +0.02(+0.03%) |
May 14, 2007 | 72.36 | 71.90 | 70.80 | 71.03 | 3,512,336 | -0.57(-0.80%) |
May 11, 2007 | 71.89 | 71.95 | 70.45 | 71.60 | 5,724,306 | -0.29(-0.40%) |
May 10, 2007 | 72.54 | 73.78 | 71.85 | 71.89 | 4,486,062 | -1.32(-1.80%) |
May 09, 2007 | 73.42 | 74.27 | 72.79 | 73.21 | 3,656,502 | -0.22(-0.29%) |
May 08, 2007 | 74.96 | 74.50 | 73.23 | 73.42 | 2,235,259 | -1.14(-1.53%) |
May 07, 2007 | 74.98 | 75.39 | 74.28 | 74.57 | 1,739,048 | -0.37(-0.50%) |
May 04, 2007 | 74.16 | 75.00 | 73.76 | 74.94 | 2,054,578 | +0.81(+1.10%) |
May 03, 2007 | 74.72 | 75.16 | 73.95 | 74.13 | 2,149,365 | -0.48(-0.64%) |
May 02, 2007 | 75.00 | 75.70 | 74.58 | 74.60 | 2,008,370 | -0.24(-0.33%) |