Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 64.62 | 65.69 | 63.99 | 64.09 | 4,272,801 | -0.57(-0.88%) |
Jul 30, 2007 | 62.94 | 64.90 | 62.94 | 64.67 | 3,844,605 | +0.55(+0.86%) |
Jul 27, 2007 | 66.52 | 67.99 | 63.38 | 64.11 | 6,819,420 | -2.62(-3.92%) |
Jul 26, 2007 | 66.47 | 67.18 | 65.93 | 66.73 | 5,284,122 | -0.67(-0.99%) |
Jul 25, 2007 | 66.21 | 67.90 | 66.21 | 67.40 | 4,169,918 | +1.26(+1.90%) |
Jul 24, 2007 | 67.77 | 68.17 | 66.04 | 66.14 | 4,339,470 | -0.98(-1.46%) |
Jul 23, 2007 | 67.32 | 67.45 | 66.72 | 67.12 | 2,286,514 | +0.37(+0.55%) |
Jul 20, 2007 | 67.41 | 67.46 | 66.35 | 66.75 | 3,106,148 | -0.74(-1.10%) |
Jul 19, 2007 | 67.97 | 68.09 | 67.05 | 67.49 | 2,634,537 | +0.02(+0.03%) |
Jul 18, 2007 | 67.94 | 67.99 | 66.93 | 67.47 | 3,703,832 | -0.87(-1.28%) |
Jul 17, 2007 | 68.12 | 68.82 | 67.90 | 68.34 | 2,539,791 | +0.27(+0.39%) |
Jul 16, 2007 | 68.26 | 68.99 | 68.01 | 68.08 | 2,485,610 | -0.57(-0.83%) |
Jul 13, 2007 | 68.99 | 68.99 | 68.31 | 68.65 | 2,530,881 | -0.21(-0.30%) |
Jul 12, 2007 | 68.89 | 69.20 | 67.60 | 68.86 | 3,340,903 | +1.26(+1.86%) |
Jul 11, 2007 | 66.99 | 68.09 | 66.99 | 67.60 | 2,353,453 | +0.13(+0.20%) |
Jul 10, 2007 | 69.15 | 69.19 | 67.47 | 67.47 | 2,746,053 | -2.18(-3.13%) |
Jul 09, 2007 | 69.30 | 69.91 | 69.21 | 69.65 | 1,305,965 | +0.35(+0.50%) |
Jul 06, 2007 | 68.73 | 69.44 | 68.16 | 69.30 | 1,126,343 | +0.31(+0.44%) |
Jul 05, 2007 | 69.79 | 69.93 | 68.61 | 68.99 | 1,375,320 | -0.68(-0.98%) |
Jul 03, 2007 | 69.65 | 70.16 | 69.36 | 69.67 | 849,272 | +0.04(+0.06%) |
Jul 02, 2007 | 68.73 | 69.65 | 68.94 | 69.63 | 1,826,975 | +0.91(+1.32%) |
Jun 29, 2007 | 68.96 | 69.28 | 68.23 | 68.73 | 2,008,121 | +0.00(+0.00%) |
Jun 28, 2007 | 68.82 | 69.43 | 68.54 | 68.73 | 1,519,517 | -0.27(-0.38%) |
Jun 27, 2007 | 67.94 | 69.12 | 67.80 | 68.99 | 1,981,063 | +0.08(+0.11%) |
Jun 26, 2007 | 68.79 | 69.47 | 68.49 | 68.91 | 1,657,837 | +0.13(+0.18%) |
Jun 25, 2007 | 68.75 | 69.63 | 68.37 | 68.79 | 2,241,220 | +0.21(+0.31%) |
Jun 22, 2007 | 69.13 | 69.37 | 68.43 | 68.58 | 2,251,253 | -0.94(-1.35%) |
Jun 21, 2007 | 68.89 | 69.53 | 68.43 | 69.52 | 1,818,805 | +0.63(+0.92%) |
Jun 20, 2007 | 70.60 | 70.87 | 68.89 | 68.89 | 2,299,128 | -1.84(-2.60%) |
Jun 19, 2007 | 70.99 | 71.23 | 70.50 | 70.73 | 1,902,227 | -0.50(-0.71%) |
Jun 18, 2007 | 71.52 | 71.77 | 70.88 | 71.23 | 1,720,189 | -0.01(-0.02%) |
Jun 15, 2007 | 71.20 | 71.82 | 70.87 | 71.24 | 2,048,718 | +0.71(+1.01%) |
Jun 14, 2007 | 70.41 | 71.38 | 69.99 | 70.53 | 1,761,900 | +0.28(+0.40%) |
Jun 13, 2007 | 69.63 | 70.38 | 69.60 | 70.25 | 2,414,514 | +0.83(+1.20%) |
Jun 12, 2007 | 69.95 | 70.41 | 69.42 | 69.42 | 1,839,159 | -0.66(-0.95%) |
Jun 11, 2007 | 69.49 | 70.42 | 69.14 | 70.09 | 1,613,145 | +0.56(+0.80%) |
Jun 08, 2007 | 68.50 | 69.53 | 68.34 | 69.53 | 1,678,872 | +1.09(+1.59%) |
Jun 07, 2007 | 69.77 | 70.12 | 68.44 | 68.44 | 3,145,226 | -1.67(-2.39%) |
Jun 06, 2007 | 70.71 | 70.87 | 70.08 | 70.11 | 2,508,220 | -0.72(-1.01%) |
Jun 05, 2007 | 71.37 | 71.72 | 70.57 | 70.83 | 2,904,920 | -1.03(-1.43%) |
Jun 04, 2007 | 71.81 | 71.98 | 71.64 | 71.86 | 1,764,910 | +0.00(+0.00%) |
Jun 01, 2007 | 71.98 | 72.38 | 71.61 | 71.86 | 2,291,388 | -0.12(-0.16%) |
May 31, 2007 | 72.36 | 72.66 | 71.91 | 71.98 | 1,920,033 | -0.36(-0.49%) |
May 30, 2007 | 71.47 | 72.36 | 71.41 | 72.33 | 2,015,750 | +0.40(+0.56%) |
May 29, 2007 | 71.86 | 72.27 | 71.75 | 71.93 | 1,849,479 | -0.07(-0.10%) |
May 25, 2007 | 72.15 | 72.46 | 71.78 | 72.00 | 1,382,630 | -0.15(-0.21%) |
May 24, 2007 | 73.34 | 73.53 | 71.92 | 72.15 | 2,301,049 | -1.47(-2.00%) |
May 23, 2007 | 73.90 | 73.90 | 73.27 | 73.62 | 1,659,486 | -0.34(-0.46%) |
May 22, 2007 | 73.78 | 74.11 | 73.39 | 73.97 | 1,530,315 | +0.33(+0.45%) |
May 21, 2007 | 72.97 | 73.70 | 72.97 | 73.63 | 1,820,382 | +0.76(+1.04%) |
May 18, 2007 | 73.02 | 73.07 | 72.53 | 72.87 | 2,106,053 | +0.06(+0.08%) |
May 17, 2007 | 73.04 | 73.17 | 72.51 | 72.81 | 1,151,140 | -0.53(-0.72%) |
May 16, 2007 | 72.65 | 73.34 | 72.56 | 73.34 | 1,830,415 | +0.70(+0.96%) |
May 15, 2007 | 73.32 | 73.92 | 72.58 | 72.65 | 1,929,000 | -0.42(-0.57%) |
May 14, 2007 | 73.49 | 73.78 | 72.63 | 73.07 | 1,100,399 | -0.43(-0.58%) |
May 11, 2007 | 72.80 | 73.49 | 72.66 | 73.49 | 1,211,485 | +1.02(+1.41%) |
May 10, 2007 | 72.64 | 73.06 | 72.21 | 72.47 | 1,972,319 | -0.45(-0.61%) |
May 09, 2007 | 72.58 | 73.01 | 72.26 | 72.92 | 2,427,125 | +0.34(+0.47%) |
May 08, 2007 | 72.70 | 72.81 | 72.12 | 72.58 | 1,404,131 | -0.20(-0.28%) |
May 07, 2007 | 72.49 | 72.97 | 72.30 | 72.78 | 1,173,535 | +0.41(+0.57%) |
May 04, 2007 | 72.48 | 72.49 | 71.81 | 72.37 | 1,654,240 | +0.06(+0.09%) |
May 03, 2007 | 71.51 | 72.33 | 71.34 | 72.31 | 1,393,680 | +0.80(+1.11%) |
May 02, 2007 | 70.89 | 71.90 | 70.61 | 71.51 | 1,331,899 | +0.51(+0.72%) |