Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 74.50 | 74.73 | 74.34 | 74.73 | 24,300 | +0.15(+0.20%) |
Jul 30, 2007 | 74.58 | 74.71 | 74.52 | 74.58 | 33,600 | -0.07(-0.09%) |
Jul 27, 2007 | 74.60 | 74.70 | 74.51 | 74.65 | 47,500 | -0.06(-0.08%) |
Jul 26, 2007 | 74.65 | 74.74 | 74.49 | 74.71 | 54,000 | +0.29(+0.39%) |
Jul 25, 2007 | 74.40 | 74.46 | 74.37 | 74.42 | 26,900 | +0.07(+0.09%) |
Jul 24, 2007 | 74.38 | 74.39 | 74.25 | 74.35 | 31,400 | +0.03(+0.04%) |
Jul 23, 2007 | 74.29 | 74.33 | 74.17 | 74.32 | 36,700 | -0.02(-0.03%) |
Jul 20, 2007 | 74.22 | 74.42 | 74.22 | 74.34 | 46,300 | +0.21(+0.28%) |
Jul 19, 2007 | 74.02 | 74.13 | 73.98 | 74.13 | 23,500 | -0.03(-0.04%) |
Jul 18, 2007 | 74.09 | 74.25 | 74.02 | 74.16 | 51,500 | +0.12(+0.16%) |
Jul 17, 2007 | 74.06 | 74.09 | 73.89 | 74.04 | 37,500 | -0.09(-0.12%) |
Jul 16, 2007 | 73.91 | 74.14 | 73.91 | 74.13 | 66,700 | +0.20(+0.27%) |
Jul 13, 2007 | 73.90 | 73.98 | 73.73 | 73.93 | 86,400 | +0.12(+0.16%) |
Jul 12, 2007 | 74.03 | 74.03 | 73.71 | 73.81 | 28,100 | -0.10(-0.14%) |
Jul 11, 2007 | 74.05 | 74.09 | 73.82 | 73.91 | 37,300 | -0.18(-0.24%) |
Jul 10, 2007 | 73.96 | 74.09 | 73.89 | 74.09 | 110,400 | +0.38(+0.52%) |
Jul 09, 2007 | 73.72 | 73.74 | 73.65 | 73.71 | 34,900 | +0.08(+0.11%) |
Jul 06, 2007 | 73.68 | 73.69 | 73.59 | 73.63 | 55,400 | -0.15(-0.20%) |
Jul 05, 2007 | 73.93 | 73.93 | 73.75 | 73.78 | 43,100 | -0.30(-0.40%) |
Jul 03, 2007 | 74.27 | 74.33 | 74.06 | 74.08 | 21,900 | -0.15(-0.20%) |
Jul 02, 2007 | 74.10 | 74.25 | 73.98 | 74.23 | 74,900 | -0.05(-0.07%) |
Jun 29, 2007 | 74.16 | 74.28 | 74.13 | 74.28 | 389,200 | +0.25(+0.34%) |
Jun 28, 2007 | 74.16 | 74.16 | 73.94 | 74.03 | 74,300 | -0.10(-0.13%) |
Jun 27, 2007 | 74.27 | 74.27 | 74.10 | 74.13 | 212,000 | +0.06(+0.08%) |
Jun 26, 2007 | 74.14 | 74.18 | 74.03 | 74.07 | 163,100 | -0.03(-0.04%) |
Jun 25, 2007 | 74.10 | 74.18 | 73.97 | 74.10 | 85,500 | +0.20(+0.27%) |
Jun 22, 2007 | 73.73 | 74.00 | 73.69 | 73.90 | 55,800 | +0.11(+0.15%) |
Jun 21, 2007 | 73.93 | 73.94 | 73.73 | 73.79 | 38,500 | +0.04(+0.05%) |
Jun 20, 2007 | 74.03 | 74.04 | 73.75 | 73.75 | 70,300 | -0.36(-0.49%) |
Jun 19, 2007 | 74.02 | 74.20 | 73.94 | 74.11 | 73,400 | +0.35(+0.47%) |
Jun 18, 2007 | 73.83 | 73.94 | 73.73 | 73.76 | 60,300 | -0.08(-0.11%) |
Jun 15, 2007 | 73.68 | 73.84 | 73.65 | 73.84 | 108,600 | +0.37(+0.50%) |
Jun 14, 2007 | 73.55 | 73.64 | 73.47 | 73.47 | 109,800 | -0.10(-0.14%) |
Jun 13, 2007 | 73.42 | 73.60 | 73.34 | 73.57 | 93,800 | +0.17(+0.23%) |
Jun 12, 2007 | 73.61 | 73.61 | 73.36 | 73.40 | 405,400 | -0.36(-0.49%) |
Jun 11, 2007 | 73.76 | 73.85 | 73.71 | 73.76 | 77,100 | -0.08(-0.11%) |
Jun 08, 2007 | 73.75 | 73.86 | 73.64 | 73.84 | 62,700 | -0.01(-0.01%) |
Jun 07, 2007 | 74.10 | 74.10 | 73.74 | 73.85 | 75,500 | -0.52(-0.70%) |
Jun 06, 2007 | 74.27 | 74.39 | 74.26 | 74.37 | 185,900 | +0.07(+0.09%) |
Jun 05, 2007 | 74.37 | 74.41 | 74.25 | 74.30 | 37,400 | -0.12(-0.16%) |
Jun 04, 2007 | 74.39 | 74.43 | 74.33 | 74.42 | 28,500 | +0.08(+0.11%) |
Jun 01, 2007 | 74.43 | 74.43 | 74.32 | 74.34 | 84,900 | -0.43(-0.58%) |
May 31, 2007 | 74.83 | 74.83 | 74.67 | 74.77 | 52,200 | -0.06(-0.08%) |
May 30, 2007 | 74.88 | 74.90 | 74.79 | 74.83 | 35,200 | +0.07(+0.09%) |
May 29, 2007 | 74.77 | 74.80 | 74.69 | 74.76 | 27,900 | -0.10(-0.13%) |
May 25, 2007 | 74.81 | 74.87 | 74.80 | 74.86 | 21,100 | +0.01(+0.01%) |
May 24, 2007 | 74.83 | 74.87 | 74.69 | 74.85 | 38,600 | -0.01(-0.01%) |
May 23, 2007 | 74.94 | 74.96 | 74.78 | 74.86 | 47,200 | -0.06(-0.08%) |
May 22, 2007 | 75.04 | 75.05 | 74.89 | 74.92 | 49,800 | -0.12(-0.16%) |
May 21, 2007 | 74.95 | 75.05 | 74.88 | 75.04 | 49,400 | +0.10(+0.13%) |
May 18, 2007 | 75.08 | 75.08 | 74.93 | 74.94 | 62,200 | -0.18(-0.24%) |
May 17, 2007 | 75.16 | 75.18 | 75.09 | 75.12 | 42,700 | -0.11(-0.15%) |
May 16, 2007 | 75.20 | 75.27 | 75.17 | 75.23 | 56,600 | +0.03(+0.04%) |
May 15, 2007 | 75.29 | 75.30 | 75.18 | 75.20 | 31,600 | -0.03(-0.04%) |
May 14, 2007 | 75.30 | 75.30 | 75.18 | 75.23 | 71,200 | -0.05(-0.07%) |
May 11, 2007 | 75.47 | 75.47 | 75.26 | 75.28 | 38,200 | -0.10(-0.13%) |
May 10, 2007 | 75.31 | 75.38 | 75.31 | 75.38 | 42,000 | +0.07(+0.09%) |
May 09, 2007 | 75.47 | 75.47 | 75.29 | 75.31 | 50,200 | -0.09(-0.12%) |
May 08, 2007 | 75.48 | 75.49 | 75.33 | 75.40 | 34,000 | +0.01(+0.01%) |
May 07, 2007 | 75.36 | 75.52 | 75.34 | 75.39 | 135,500 | +0.05(+0.07%) |
May 04, 2007 | 75.38 | 75.42 | 75.30 | 75.34 | 19,200 | +0.06(+0.08%) |
May 03, 2007 | 75.33 | 75.33 | 75.06 | 75.28 | 33,800 | -0.05(-0.07%) |
May 02, 2007 | 75.37 | 75.41 | 75.29 | 75.33 | 28,900 | +0.01(+0.01%) |