Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 81.52 | 82.10 | 77.24 | 77.39 | 2,306,696 | -2.72(-3.39%) |
Jul 30, 2007 | 76.89 | 81.46 | 76.10 | 80.11 | 3,160,048 | +5.50(+7.37%) |
Jul 27, 2007 | 75.28 | 78.14 | 74.27 | 74.61 | 2,580,437 | -0.65(-0.86%) |
Jul 26, 2007 | 78.08 | 79.72 | 72.70 | 75.25 | 3,845,078 | -3.97(-5.02%) |
Jul 25, 2007 | 79.23 | 80.06 | 73.86 | 79.23 | 3,169,956 | -0.22(-0.28%) |
Jul 24, 2007 | 80.43 | 81.05 | 79.40 | 79.45 | 1,280,929 | -2.01(-2.47%) |
Jul 23, 2007 | 83.31 | 83.31 | 81.03 | 81.46 | 899,414 | -0.15(-0.19%) |
Jul 20, 2007 | 82.56 | 83.00 | 80.57 | 81.61 | 1,954,971 | -2.82(-3.34%) |
Jul 19, 2007 | 84.66 | 85.07 | 83.51 | 84.43 | 859,514 | +0.70(+0.84%) |
Jul 18, 2007 | 83.59 | 84.37 | 82.10 | 83.73 | 1,188,220 | -0.16(-0.19%) |
Jul 17, 2007 | 85.15 | 85.51 | 83.55 | 83.89 | 1,716,019 | -0.57(-0.67%) |
Jul 16, 2007 | 86.12 | 86.98 | 84.37 | 84.46 | 2,248,367 | +1.65(+1.99%) |
Jul 13, 2007 | 83.79 | 83.87 | 80.96 | 82.81 | 1,464,250 | -0.87(-1.04%) |
Jul 12, 2007 | 82.68 | 83.68 | 81.73 | 83.68 | 1,432,598 | +1.95(+2.38%) |
Jul 11, 2007 | 82.09 | 84.49 | 80.98 | 81.73 | 1,780,995 | +0.94(+1.17%) |
Jul 10, 2007 | 81.65 | 82.17 | 80.30 | 80.79 | 1,934,284 | -2.39(-2.87%) |
Jul 09, 2007 | 77.84 | 83.83 | 77.84 | 83.18 | 3,129,671 | +7.20(+9.48%) |
Jul 06, 2007 | 76.06 | 76.45 | 75.10 | 75.97 | 509,667 | +0.08(+0.11%) |
Jul 05, 2007 | 76.10 | 76.59 | 75.17 | 75.89 | 646,976 | -0.21(-0.27%) |
Jul 03, 2007 | 76.69 | 77.15 | 75.69 | 76.10 | 446,474 | -0.58(-0.76%) |
Jul 02, 2007 | 74.25 | 76.83 | 73.96 | 76.68 | 1,322,886 | +3.73(+5.12%) |
Jun 29, 2007 | 73.43 | 74.29 | 72.31 | 72.95 | 1,115,438 | +0.26(+0.36%) |
Jun 28, 2007 | 72.81 | 73.56 | 72.38 | 72.69 | 1,161,745 | -0.13(-0.17%) |
Jun 27, 2007 | 74.02 | 73.40 | 70.23 | 72.81 | 1,539,257 | -1.36(-1.84%) |
Jun 26, 2007 | 75.91 | 75.94 | 73.84 | 74.18 | 984,063 | -0.97(-1.29%) |
Jun 25, 2007 | 75.00 | 76.50 | 74.92 | 75.14 | 1,122,540 | +0.22(+0.30%) |
Jun 22, 2007 | 75.36 | 76.19 | 74.54 | 74.92 | 1,472,497 | -0.44(-0.58%) |
Jun 21, 2007 | 74.26 | 75.36 | 73.13 | 75.36 | 1,202,169 | +1.10(+1.49%) |
Jun 20, 2007 | 77.15 | 77.32 | 74.09 | 74.26 | 970,520 | -2.42(-3.16%) |
Jun 19, 2007 | 76.12 | 76.68 | 74.78 | 76.68 | 941,208 | +0.56(+0.73%) |
Jun 18, 2007 | 76.87 | 77.59 | 76.09 | 76.12 | 963,944 | -0.05(-0.07%) |
Jun 15, 2007 | 75.77 | 76.98 | 75.55 | 76.18 | 1,266,423 | +1.44(+1.92%) |
Jun 14, 2007 | 74.38 | 75.58 | 74.30 | 74.74 | 1,091,556 | +0.00(+0.00%) |
Jun 13, 2007 | 73.84 | 74.86 | 73.31 | 74.74 | 1,032,152 | +1.15(+1.56%) |
Jun 12, 2007 | 74.29 | 75.00 | 72.86 | 73.59 | 849,260 | -0.85(-1.15%) |
Jun 11, 2007 | 72.04 | 75.15 | 72.04 | 74.44 | 743,336 | +0.72(+0.97%) |
Jun 08, 2007 | 73.44 | 73.75 | 71.88 | 73.73 | 1,427,248 | -0.07(-0.10%) |
Jun 07, 2007 | 74.03 | 76.74 | 73.68 | 73.80 | 1,362,065 | -1.62(-2.15%) |
Jun 06, 2007 | 77.12 | 77.12 | 75.06 | 75.42 | 1,121,927 | -1.70(-2.20%) |
Jun 05, 2007 | 77.30 | 77.58 | 76.61 | 77.12 | 1,430,497 | -0.17(-0.22%) |
Jun 04, 2007 | 78.60 | 78.05 | 76.95 | 77.29 | 1,084,646 | +0.05(+0.07%) |
Jun 01, 2007 | 76.43 | 77.62 | 76.40 | 77.24 | 1,195,879 | +1.18(+1.55%) |
May 31, 2007 | 76.27 | 76.72 | 75.74 | 76.06 | 2,368,171 | +0.24(+0.32%) |
May 30, 2007 | 72.23 | 75.86 | 71.80 | 75.82 | 1,391,104 | +2.78(+3.81%) |
May 29, 2007 | 72.47 | 73.47 | 71.96 | 73.04 | 1,438,964 | +0.36(+0.49%) |
May 25, 2007 | 71.16 | 72.88 | 71.11 | 72.68 | 784,507 | +2.30(+3.26%) |
May 24, 2007 | 71.99 | 73.55 | 70.30 | 70.38 | 1,406,100 | -1.40(-1.95%) |
May 23, 2007 | 72.99 | 73.83 | 71.78 | 71.78 | 1,461,910 | -0.57(-0.79%) |
May 22, 2007 | 71.78 | 72.35 | 70.88 | 72.35 | 1,839,975 | +1.05(+1.47%) |
May 21, 2007 | 69.81 | 71.87 | 69.74 | 71.30 | 2,829,977 | +1.57(+2.25%) |
May 18, 2007 | 71.50 | 71.79 | 69.36 | 69.73 | 1,806,480 | -1.44(-2.02%) |
May 17, 2007 | 71.38 | 71.38 | 70.09 | 71.17 | 1,684,032 | -0.61(-0.85%) |
May 16, 2007 | 73.59 | 74.38 | 71.39 | 71.78 | 2,308,521 | -1.49(-2.03%) |
May 15, 2007 | 74.47 | 74.88 | 73.01 | 73.27 | 1,534,688 | -1.12(-1.51%) |
May 14, 2007 | 73.88 | 75.82 | 73.83 | 74.39 | 1,307,594 | +0.51(+0.69%) |
May 11, 2007 | 73.22 | 74.06 | 73.22 | 73.88 | 1,557,911 | +1.42(+1.96%) |
May 10, 2007 | 72.89 | 74.39 | 71.87 | 72.46 | 1,860,714 | -0.36(-0.49%) |
May 09, 2007 | 71.09 | 72.97 | 70.57 | 72.82 | 1,602,381 | +1.51(+2.11%) |
May 08, 2007 | 71.77 | 71.77 | 69.90 | 71.31 | 961,715 | -0.46(-0.64%) |
May 07, 2007 | 72.43 | 72.97 | 71.62 | 71.77 | 810,657 | -0.02(-0.02%) |
May 04, 2007 | 71.91 | 72.29 | 70.94 | 71.79 | 1,135,802 | -0.08(-0.11%) |
May 03, 2007 | 71.87 | 72.44 | 71.26 | 71.87 | 1,018,699 | +0.11(+0.15%) |
May 02, 2007 | 69.42 | 72.21 | 69.42 | 71.76 | 1,813,269 | +2.54(+3.67%) |