Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 68.51 | 69.03 | 67.13 | 67.13 | 124,812 | -0.78(-1.15%) |
Jul 30, 2007 | 67.42 | 68.13 | 66.27 | 67.92 | 87,997 | +1.30(+1.95%) |
Jul 27, 2007 | 68.29 | 68.76 | 66.62 | 66.62 | 180,784 | -1.78(-2.60%) |
Jul 26, 2007 | 69.89 | 69.93 | 67.21 | 68.40 | 177,192 | -2.44(-3.44%) |
Jul 25, 2007 | 70.52 | 71.10 | 68.92 | 70.84 | 78,569 | +0.84(+1.20%) |
Jul 24, 2007 | 71.19 | 71.19 | 69.67 | 69.99 | 98,772 | -2.09(-2.90%) |
Jul 23, 2007 | 72.36 | 72.43 | 71.52 | 72.09 | 37,264 | +0.10(+0.14%) |
Jul 20, 2007 | 72.60 | 72.67 | 71.50 | 71.99 | 54,624 | -0.26(-0.36%) |
Jul 19, 2007 | 72.18 | 72.42 | 71.96 | 72.25 | 53,427 | +0.60(+0.84%) |
Jul 18, 2007 | 70.21 | 71.77 | 70.21 | 71.64 | 69,140 | +1.26(+1.78%) |
Jul 17, 2007 | 71.42 | 71.62 | 70.30 | 70.39 | 39,658 | -0.59(-0.83%) |
Jul 16, 2007 | 71.92 | 71.92 | 70.39 | 70.98 | 94,582 | -1.00(-1.39%) |
Jul 13, 2007 | 71.44 | 72.32 | 71.44 | 71.98 | 53,277 | +0.49(+0.68%) |
Jul 12, 2007 | 70.83 | 71.54 | 70.62 | 71.49 | 71,385 | +1.26(+1.79%) |
Jul 11, 2007 | 69.68 | 70.26 | 69.49 | 70.23 | 55,372 | +0.28(+0.40%) |
Jul 10, 2007 | 69.87 | 70.85 | 69.73 | 69.95 | 56,120 | -0.49(-0.70%) |
Jul 09, 2007 | 69.83 | 70.66 | 69.83 | 70.45 | 49,087 | +0.78(+1.11%) |
Jul 06, 2007 | 69.55 | 69.86 | 69.25 | 69.67 | 97,575 | +0.64(+0.93%) |
Jul 05, 2007 | 69.39 | 69.55 | 68.34 | 69.03 | 65,399 | +0.06(+0.09%) |
Jul 03, 2007 | 68.64 | 69.13 | 68.58 | 68.97 | 22,897 | +0.47(+0.69%) |
Jul 02, 2007 | 68.06 | 68.50 | 67.86 | 68.50 | 185,273 | +0.92(+1.36%) |
Jun 29, 2007 | 67.71 | 68.26 | 67.12 | 67.58 | 51,930 | +0.38(+0.57%) |
Jun 28, 2007 | 68.02 | 68.06 | 67.05 | 67.19 | 32,325 | -0.27(-0.40%) |
Jun 27, 2007 | 65.68 | 67.49 | 65.48 | 67.46 | 131,098 | +0.96(+1.44%) |
Jun 26, 2007 | 67.63 | 67.63 | 66.29 | 66.51 | 49,386 | -1.15(-1.70%) |
Jun 25, 2007 | 67.80 | 68.55 | 67.39 | 67.66 | 80,814 | -0.73(-1.07%) |
Jun 22, 2007 | 68.79 | 68.81 | 67.61 | 68.38 | 52,080 | -0.47(-0.69%) |
Jun 21, 2007 | 67.49 | 68.94 | 67.86 | 68.86 | 249,775 | +1.38(+2.04%) |
Jun 20, 2007 | 69.54 | 69.67 | 66.94 | 67.48 | 96,976 | -1.97(-2.84%) |
Jun 19, 2007 | 69.39 | 69.85 | 69.11 | 69.45 | 48,787 | -0.15(-0.22%) |
Jun 18, 2007 | 69.53 | 69.77 | 69.28 | 69.61 | 42,053 | +0.27(+0.40%) |
Jun 15, 2007 | 69.18 | 69.49 | 68.99 | 69.33 | 55,222 | +0.87(+1.27%) |
Jun 14, 2007 | 67.92 | 68.59 | 67.92 | 68.46 | 66,297 | +1.28(+1.91%) |
Jun 13, 2007 | 66.51 | 67.30 | 66.21 | 67.18 | 35,767 | +1.24(+1.88%) |
Jun 12, 2007 | 66.61 | 66.89 | 65.87 | 65.94 | 49,087 | -0.67(-1.01%) |
Jun 11, 2007 | 66.15 | 67.15 | 66.00 | 66.61 | 23,645 | +0.45(+0.69%) |
Jun 08, 2007 | 65.39 | 66.17 | 65.06 | 66.16 | 40,856 | +0.34(+0.52%) |
Jun 07, 2007 | 67.08 | 67.52 | 65.77 | 65.82 | 66,147 | -1.39(-2.07%) |
Jun 06, 2007 | 67.59 | 67.76 | 66.92 | 67.21 | 47,889 | -0.84(-1.23%) |
Jun 05, 2007 | 68.10 | 68.26 | 67.60 | 68.04 | 44,597 | -0.30(-0.44%) |
Jun 04, 2007 | 67.35 | 68.39 | 67.35 | 68.34 | 77,072 | +1.04(+1.55%) |
Jun 01, 2007 | 67.26 | 67.49 | 67.09 | 67.30 | 43,998 | +0.62(+0.93%) |
May 31, 2007 | 67.02 | 67.36 | 66.53 | 66.68 | 49,685 | -0.33(-0.49%) |
May 30, 2007 | 65.38 | 67.06 | 65.38 | 67.01 | 38,461 | +1.34(+2.05%) |
May 29, 2007 | 65.82 | 66.09 | 65.26 | 65.66 | 39,658 | -0.48(-0.73%) |
May 25, 2007 | 66.08 | 66.15 | 65.60 | 66.15 | 76,773 | +0.94(+1.43%) |
May 24, 2007 | 66.72 | 66.89 | 64.95 | 65.21 | 139,628 | -1.16(-1.74%) |
May 23, 2007 | 66.75 | 67.09 | 66.35 | 66.37 | 64,351 | +0.20(+0.30%) |
May 22, 2007 | 66.82 | 67.13 | 66.17 | 66.17 | 83,208 | -0.56(-0.84%) |
May 21, 2007 | 66.72 | 67.31 | 66.35 | 66.73 | 64,202 | +0.63(+0.95%) |
May 18, 2007 | 65.45 | 66.11 | 65.45 | 66.10 | 55,372 | +1.02(+1.56%) |
May 17, 2007 | 64.21 | 65.37 | 63.82 | 65.08 | 39,958 | +1.02(+1.59%) |
May 16, 2007 | 64.01 | 64.09 | 63.11 | 64.07 | 54,175 | +0.33(+0.52%) |
May 15, 2007 | 63.83 | 64.42 | 63.73 | 63.73 | 26,189 | -0.10(-0.16%) |
May 14, 2007 | 64.15 | 64.15 | 63.57 | 63.83 | 53,127 | +0.17(+0.26%) |
May 11, 2007 | 62.74 | 63.73 | 62.69 | 63.67 | 420,383 | +1.36(+2.18%) |
May 10, 2007 | 63.55 | 63.55 | 62.28 | 62.31 | 32,774 | -1.19(-1.87%) |
May 09, 2007 | 63.49 | 63.53 | 62.80 | 63.50 | 48,638 | +0.09(+0.14%) |
May 08, 2007 | 63.48 | 63.50 | 62.64 | 63.41 | 24,543 | -0.05(-0.08%) |
May 07, 2007 | 63.22 | 63.48 | 63.10 | 63.47 | 31,128 | +0.08(+0.13%) |
May 04, 2007 | 63.75 | 64.21 | 63.18 | 63.39 | 45,794 | -0.05(-0.07%) |
May 03, 2007 | 62.73 | 63.61 | 62.79 | 63.43 | 32,624 | +0.58(+0.92%) |
May 02, 2007 | 62.61 | 63.04 | 62.44 | 62.86 | 61,957 | +0.57(+0.92%) |