Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 79.22 | 80.85 | 78.93 | 79.05 | 6,026,155 | -0.17(-0.21%) |
Jul 30, 2007 | 79.75 | 80.28 | 77.94 | 79.22 | 6,027,940 | -0.21(-0.26%) |
Jul 27, 2007 | 80.85 | 82.31 | 79.16 | 79.43 | 6,545,533 | -1.83(-2.25%) |
Jul 26, 2007 | 82.25 | 84.03 | 80.22 | 81.26 | 6,100,323 | -1.77(-2.13%) |
Jul 25, 2007 | 82.82 | 83.07 | 81.06 | 83.03 | 4,485,108 | +0.75(+0.91%) |
Jul 24, 2007 | 83.00 | 83.64 | 81.77 | 82.28 | 4,319,718 | -1.57(-1.87%) |
Jul 23, 2007 | 83.72 | 84.36 | 82.62 | 83.85 | 6,568,714 | +1.45(+1.76%) |
Jul 20, 2007 | 82.85 | 84.20 | 81.90 | 82.40 | 4,811,600 | -1.34(-1.60%) |
Jul 19, 2007 | 83.00 | 83.95 | 82.14 | 83.74 | 4,240,496 | +1.43(+1.74%) |
Jul 18, 2007 | 80.70 | 82.46 | 80.70 | 82.31 | 6,080,327 | +1.41(+1.74%) |
Jul 17, 2007 | 82.10 | 82.90 | 80.65 | 80.90 | 5,769,272 | -0.98(-1.20%) |
Jul 16, 2007 | 84.01 | 84.25 | 81.34 | 81.88 | 6,624,761 | -2.12(-2.52%) |
Jul 13, 2007 | 84.60 | 85.49 | 83.15 | 84.00 | 13,740,870 | -5.13(-5.76%) |
Jul 12, 2007 | 87.25 | 89.58 | 87.12 | 89.13 | 3,791,200 | +2.01(+2.31%) |
Jul 11, 2007 | 86.75 | 87.38 | 85.48 | 87.12 | 4,439,713 | -0.63(-0.72%) |
Jul 10, 2007 | 87.85 | 88.75 | 87.65 | 87.75 | 3,146,800 | -0.56(-0.63%) |
Jul 09, 2007 | 87.97 | 88.81 | 87.46 | 88.31 | 3,249,484 | +0.68(+0.78%) |
Jul 06, 2007 | 87.75 | 88.20 | 87.29 | 87.63 | 2,421,263 | +0.34(+0.39%) |
Jul 05, 2007 | 87.87 | 88.12 | 86.61 | 87.29 | 3,651,784 | +0.19(+0.22%) |
Jul 03, 2007 | 85.80 | 87.18 | 85.79 | 87.10 | 1,905,600 | +1.21(+1.41%) |
Jul 02, 2007 | 84.19 | 85.89 | 84.01 | 85.89 | 3,046,085 | +1.76(+2.09%) |
Jun 29, 2007 | 83.60 | 85.01 | 83.57 | 84.13 | 6,371,401 | -0.32(-0.38%) |
Jun 28, 2007 | 85.61 | 86.89 | 84.09 | 84.45 | 4,177,394 | -0.82(-0.96%) |
Jun 27, 2007 | 84.29 | 85.48 | 83.23 | 85.27 | 7,060,958 | +0.31(+0.36%) |
Jun 26, 2007 | 87.30 | 87.20 | 84.76 | 84.96 | 4,441,247 | -2.02(-2.32%) |
Jun 25, 2007 | 88.62 | 88.62 | 86.39 | 86.98 | 4,381,900 | -1.64(-1.85%) |
Jun 22, 2007 | 89.02 | 89.95 | 86.93 | 88.62 | 5,529,230 | -0.09(-0.10%) |
Jun 21, 2007 | 86.81 | 88.95 | 86.78 | 88.71 | 3,431,492 | +1.90(+2.19%) |
Jun 20, 2007 | 89.20 | 89.28 | 86.51 | 86.81 | 3,951,600 | -2.21(-2.48%) |
Jun 19, 2007 | 89.15 | 89.52 | 87.93 | 89.02 | 4,422,900 | -0.34(-0.38%) |
Jun 18, 2007 | 88.02 | 89.75 | 87.99 | 89.36 | 4,960,900 | +1.35(+1.53%) |
Jun 15, 2007 | 86.87 | 88.44 | 86.46 | 88.01 | 4,895,700 | +1.63(+1.89%) |
Jun 14, 2007 | 84.05 | 86.49 | 84.05 | 86.38 | 4,150,500 | +2.38(+2.83%) |
Jun 13, 2007 | 83.06 | 84.43 | 83.00 | 84.00 | 5,731,200 | +1.19(+1.44%) |
Jun 12, 2007 | 83.98 | 84.09 | 82.75 | 82.81 | 2,922,400 | -1.17(-1.39%) |
Jun 11, 2007 | 84.50 | 84.50 | 82.48 | 83.98 | 2,942,100 | +0.96(+1.16%) |
Jun 08, 2007 | 82.80 | 83.15 | 81.81 | 83.02 | 4,184,654 | +0.19(+0.23%) |
Jun 07, 2007 | 83.52 | 84.86 | 82.71 | 82.83 | 4,785,074 | -1.06(-1.26%) |
Jun 06, 2007 | 85.35 | 85.48 | 83.50 | 83.89 | 4,510,410 | -1.59(-1.86%) |
Jun 05, 2007 | 85.96 | 85.96 | 84.44 | 85.48 | 4,597,926 | -0.07(-0.08%) |
Jun 04, 2007 | 83.00 | 85.82 | 82.81 | 85.55 | 4,004,530 | +2.38(+2.86%) |
Jun 01, 2007 | 83.10 | 83.82 | 82.96 | 83.17 | 2,694,106 | +0.69(+0.84%) |
May 31, 2007 | 82.81 | 83.79 | 81.53 | 82.48 | 3,832,500 | -0.33(-0.40%) |
May 30, 2007 | 81.55 | 83.40 | 81.01 | 82.81 | 4,715,700 | +1.18(+1.45%) |
May 29, 2007 | 81.42 | 82.12 | 80.96 | 81.63 | 3,086,400 | -0.04(-0.05%) |
May 25, 2007 | 81.75 | 82.35 | 81.15 | 81.67 | 2,427,561 | +0.67(+0.83%) |
May 24, 2007 | 82.79 | 84.00 | 80.63 | 81.00 | 4,599,893 | -1.62(-1.96%) |
May 23, 2007 | 82.44 | 83.85 | 81.97 | 82.62 | 3,822,181 | +0.41(+0.50%) |
May 22, 2007 | 82.50 | 83.60 | 81.96 | 82.21 | 3,599,382 | -0.28(-0.34%) |
May 21, 2007 | 82.86 | 83.65 | 81.50 | 82.49 | 5,018,336 | -0.11(-0.13%) |
May 18, 2007 | 81.01 | 82.70 | 81.01 | 82.60 | 4,778,567 | +1.60(+1.98%) |
May 17, 2007 | 79.86 | 81.37 | 79.06 | 81.00 | 5,719,361 | +1.14(+1.43%) |
May 16, 2007 | 80.00 | 80.37 | 78.60 | 79.86 | 3,488,880 | -0.19(-0.24%) |
May 15, 2007 | 80.41 | 81.13 | 79.61 | 80.05 | 3,503,423 | -0.16(-0.20%) |
May 14, 2007 | 80.39 | 81.42 | 79.59 | 80.21 | 3,492,427 | -0.16(-0.20%) |
May 11, 2007 | 79.20 | 80.56 | 79.20 | 80.37 | 3,918,138 | +1.52(+1.93%) |
May 10, 2007 | 81.15 | 81.62 | 78.83 | 78.85 | 4,679,230 | -2.15(-2.65%) |
May 09, 2007 | 81.00 | 81.80 | 79.52 | 81.00 | 4,294,453 | -0.30(-0.37%) |
May 08, 2007 | 81.45 | 81.57 | 79.76 | 81.30 | 4,343,400 | -0.40(-0.49%) |
May 07, 2007 | 82.28 | 82.35 | 81.21 | 81.70 | 4,053,963 | -0.57(-0.69%) |
May 04, 2007 | 82.98 | 84.19 | 81.85 | 82.27 | 5,155,800 | -0.71(-0.86%) |
May 03, 2007 | 82.16 | 83.35 | 81.32 | 82.98 | 3,996,823 | +0.69(+0.84%) |
May 02, 2007 | 81.50 | 82.35 | 80.98 | 82.29 | 4,015,742 | +0.99(+1.22%) |