Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 73.38 | 74.14 | 72.49 | 72.55 | 706,167 | +1.13(+1.58%) |
Jul 30, 2007 | 70.54 | 71.83 | 70.27 | 71.42 | 502,163 | +2.38(+3.45%) |
Jul 27, 2007 | 69.92 | 70.15 | 68.23 | 69.04 | 1,067,097 | -0.65(-0.94%) |
Jul 26, 2007 | 71.79 | 71.94 | 67.95 | 69.70 | 1,273,717 | -4.02(-5.45%) |
Jul 25, 2007 | 74.02 | 74.27 | 72.43 | 73.72 | 806,044 | -0.19(-0.26%) |
Jul 24, 2007 | 75.58 | 75.73 | 73.75 | 73.91 | 656,637 | -2.56(-3.34%) |
Jul 23, 2007 | 75.98 | 76.46 | 75.57 | 76.46 | 526,356 | +1.34(+1.78%) |
Jul 20, 2007 | 75.39 | 75.79 | 74.79 | 75.12 | 430,892 | +0.25(+0.34%) |
Jul 19, 2007 | 74.31 | 74.99 | 74.16 | 74.87 | 688,676 | +1.16(+1.57%) |
Jul 18, 2007 | 74.33 | 75.13 | 73.34 | 73.72 | 1,354,632 | -1.22(-1.63%) |
Jul 17, 2007 | 75.96 | 76.58 | 74.93 | 74.94 | 796,400 | +1.57(+2.13%) |
Jul 16, 2007 | 73.41 | 73.83 | 72.91 | 73.37 | 341,314 | -0.15(-0.20%) |
Jul 13, 2007 | 73.30 | 73.86 | 73.23 | 73.52 | 440,537 | +0.18(+0.24%) |
Jul 12, 2007 | 72.49 | 73.34 | 72.24 | 73.34 | 648,464 | +0.91(+1.26%) |
Jul 11, 2007 | 72.89 | 73.10 | 72.25 | 72.43 | 779,726 | -1.09(-1.48%) |
Jul 10, 2007 | 73.81 | 74.43 | 73.34 | 73.52 | 503,634 | -0.23(-0.31%) |
Jul 09, 2007 | 73.35 | 74.05 | 73.35 | 73.75 | 511,154 | +0.40(+0.55%) |
Jul 06, 2007 | 72.31 | 73.43 | 72.42 | 73.34 | 380,709 | +1.35(+1.87%) |
Jul 05, 2007 | 72.17 | 72.31 | 71.14 | 72.00 | 597,300 | -1.09(-1.50%) |
Jul 03, 2007 | 71.64 | 73.11 | 72.10 | 73.09 | 408,661 | +2.23(+3.14%) |
Jul 02, 2007 | 69.55 | 70.89 | 69.55 | 70.87 | 517,692 | +1.32(+1.89%) |
Jun 29, 2007 | 70.08 | 70.35 | 69.28 | 69.55 | 505,269 | +0.39(+0.56%) |
Jun 28, 2007 | 68.66 | 69.42 | 68.39 | 69.16 | 1,306,573 | +2.18(+3.25%) |
Jun 27, 2007 | 66.26 | 67.07 | 65.76 | 66.99 | 1,080,501 | +0.06(+0.09%) |
Jun 26, 2007 | 67.60 | 67.70 | 66.61 | 66.93 | 904,940 | -2.61(-3.76%) |
Jun 25, 2007 | 69.56 | 70.28 | 69.18 | 69.54 | 626,396 | -0.01(-0.02%) |
Jun 22, 2007 | 70.31 | 70.32 | 69.43 | 69.55 | 479,605 | -1.99(-2.79%) |
Jun 21, 2007 | 71.88 | 71.97 | 70.86 | 71.54 | 961,989 | +0.73(+1.04%) |
Jun 20, 2007 | 71.58 | 72.63 | 70.79 | 70.81 | 1,213,071 | +1.30(+1.87%) |
Jun 19, 2007 | 69.30 | 69.73 | 68.80 | 69.51 | 678,051 | +0.57(+0.83%) |
Jun 18, 2007 | 69.56 | 69.60 | 68.83 | 68.94 | 895,132 | +1.94(+2.89%) |
Jun 15, 2007 | 66.16 | 67.13 | 66.09 | 67.01 | 561,828 | +1.21(+1.83%) |
Jun 14, 2007 | 64.97 | 66.07 | 64.80 | 65.80 | 707,802 | +2.18(+3.42%) |
Jun 13, 2007 | 63.16 | 63.65 | 62.80 | 63.62 | 726,110 | +0.10(+0.16%) |
Jun 12, 2007 | 63.87 | 64.16 | 63.37 | 63.52 | 553,491 | -1.11(-1.72%) |
Jun 11, 2007 | 64.21 | 65.04 | 63.66 | 64.63 | 452,633 | +0.42(+0.66%) |
Jun 08, 2007 | 63.38 | 64.22 | 63.17 | 64.21 | 813,727 | +1.28(+2.03%) |
Jun 07, 2007 | 64.39 | 64.74 | 62.70 | 62.93 | 1,964,355 | +0.97(+1.56%) |
Jun 06, 2007 | 62.56 | 62.70 | 61.87 | 61.96 | 833,016 | -0.71(-1.13%) |
Jun 05, 2007 | 62.59 | 63.13 | 62.12 | 62.67 | 1,373,920 | +2.18(+3.60%) |
Jun 04, 2007 | 60.14 | 60.53 | 59.68 | 60.50 | 646,993 | +1.36(+2.31%) |
Jun 01, 2007 | 58.43 | 59.21 | 58.43 | 59.13 | 591,742 | +1.60(+2.79%) |
May 31, 2007 | 57.38 | 57.91 | 57.17 | 57.53 | 565,751 | +1.02(+1.80%) |
May 30, 2007 | 55.61 | 56.56 | 55.41 | 56.51 | 762,644 | -0.08(-0.14%) |
May 29, 2007 | 57.25 | 57.31 | 56.41 | 56.59 | 528,481 | -0.40(-0.70%) |
May 25, 2007 | 56.80 | 57.29 | 56.63 | 56.99 | 478,624 | +0.97(+1.74%) |
May 24, 2007 | 57.50 | 57.64 | 55.73 | 56.02 | 1,077,559 | -1.63(-2.82%) |
May 23, 2007 | 58.09 | 58.57 | 57.51 | 57.65 | 612,175 | -0.73(-1.25%) |
May 22, 2007 | 58.50 | 59.29 | 58.12 | 58.37 | 668,734 | +0.79(+1.37%) |
May 21, 2007 | 56.89 | 58.10 | 56.66 | 57.58 | 1,003,182 | +1.43(+2.55%) |
May 18, 2007 | 55.55 | 56.37 | 55.55 | 56.15 | 234,244 | +0.62(+1.12%) |
May 17, 2007 | 55.36 | 55.82 | 54.93 | 55.53 | 375,968 | +0.19(+0.34%) |
May 16, 2007 | 54.85 | 55.40 | 54.53 | 55.34 | 417,815 | +0.83(+1.52%) |
May 15, 2007 | 54.75 | 54.97 | 54.34 | 54.51 | 519,000 | +0.18(+0.33%) |
May 14, 2007 | 54.97 | 55.33 | 54.14 | 54.34 | 828,357 | -1.76(-3.14%) |
May 11, 2007 | 54.58 | 56.13 | 54.58 | 56.10 | 1,328,559 | +3.13(+5.91%) |
May 10, 2007 | 54.32 | 54.35 | 52.97 | 52.97 | 572,371 | -1.42(-2.61%) |
May 09, 2007 | 54.32 | 54.45 | 53.99 | 54.38 | 280,341 | +0.24(+0.44%) |
May 08, 2007 | 54.57 | 54.57 | 53.82 | 54.15 | 509,356 | -0.53(-0.97%) |
May 07, 2007 | 54.78 | 54.97 | 54.51 | 54.68 | 279,524 | +0.07(+0.13%) |
May 04, 2007 | 54.87 | 55.06 | 54.60 | 54.61 | 1,962,884 | +0.23(+0.43%) |
May 03, 2007 | 53.83 | 55.03 | 53.74 | 54.37 | 1,048,464 | +0.66(+1.23%) |
May 02, 2007 | 53.07 | 53.86 | 52.98 | 53.71 | 299,303 | +0.95(+1.80%) |