Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 85.02 | 85.02 | 83.08 | 83.20 | 78,698 | -0.21(-0.25%) |
Jul 30, 2007 | 83.45 | 84.02 | 82.73 | 83.40 | 188,525 | +0.81(+0.98%) |
Jul 27, 2007 | 84.35 | 84.36 | 82.52 | 82.60 | 116,589 | -1.96(-2.32%) |
Jul 26, 2007 | 85.77 | 85.77 | 83.76 | 84.56 | 142,822 | -1.55(-1.80%) |
Jul 25, 2007 | 86.20 | 87.63 | 85.75 | 86.11 | 140,840 | +0.13(+0.15%) |
Jul 24, 2007 | 87.61 | 88.09 | 85.69 | 85.99 | 149,351 | -1.49(-1.71%) |
Jul 23, 2007 | 86.63 | 88.12 | 86.46 | 87.48 | 107,262 | +0.46(+0.53%) |
Jul 20, 2007 | 87.66 | 87.66 | 86.80 | 87.01 | 72,868 | -0.64(-0.73%) |
Jul 19, 2007 | 88.34 | 88.72 | 87.25 | 87.66 | 177,449 | -0.26(-0.29%) |
Jul 18, 2007 | 88.30 | 88.34 | 86.71 | 87.92 | 132,795 | -0.34(-0.39%) |
Jul 17, 2007 | 88.17 | 89.78 | 87.83 | 88.26 | 179,781 | +0.27(+0.30%) |
Jul 16, 2007 | 86.03 | 88.69 | 85.93 | 87.99 | 197,969 | +1.75(+2.03%) |
Jul 13, 2007 | 86.63 | 87.26 | 85.77 | 86.24 | 303,366 | -2.19(-2.47%) |
Jul 12, 2007 | 85.87 | 88.63 | 85.42 | 88.43 | 268,039 | +3.22(+3.77%) |
Jul 11, 2007 | 81.91 | 85.31 | 81.91 | 85.21 | 429,982 | +2.80(+3.40%) |
Jul 10, 2007 | 82.43 | 83.24 | 81.71 | 82.41 | 149,934 | -0.02(-0.02%) |
Jul 09, 2007 | 81.35 | 82.43 | 81.01 | 82.43 | 132,445 | +1.20(+1.48%) |
Jul 06, 2007 | 79.98 | 81.65 | 79.98 | 81.22 | 101,549 | +1.03(+1.28%) |
Jul 05, 2007 | 80.50 | 80.98 | 79.84 | 80.20 | 81,146 | -0.30(-0.37%) |
Jul 03, 2007 | 80.37 | 81.44 | 79.94 | 80.50 | 72,402 | +0.96(+1.21%) |
Jul 02, 2007 | 77.71 | 79.77 | 78.05 | 79.54 | 200,534 | +1.83(+2.35%) |
Jun 29, 2007 | 77.11 | 77.71 | 76.93 | 77.71 | 99,567 | +0.63(+0.81%) |
Jun 28, 2007 | 76.48 | 77.08 | 75.78 | 77.08 | 87,092 | +0.40(+0.53%) |
Jun 27, 2007 | 74.84 | 76.72 | 74.75 | 76.68 | 126,033 | +1.07(+1.42%) |
Jun 26, 2007 | 76.76 | 76.91 | 75.23 | 75.61 | 148,068 | -1.29(-1.67%) |
Jun 25, 2007 | 77.62 | 78.21 | 76.44 | 76.89 | 85,810 | -0.73(-0.94%) |
Jun 22, 2007 | 77.49 | 77.73 | 77.01 | 77.62 | 141,773 | +0.00(+0.00%) |
Jun 21, 2007 | 77.30 | 77.69 | 74.84 | 77.62 | 129,880 | +1.12(+1.47%) |
Jun 20, 2007 | 77.49 | 78.03 | 76.49 | 76.50 | 84,993 | -1.21(-1.56%) |
Jun 19, 2007 | 77.79 | 78.04 | 77.08 | 77.71 | 114,724 | -0.30(-0.38%) |
Jun 18, 2007 | 77.41 | 78.04 | 76.78 | 78.01 | 133,728 | +1.24(+1.62%) |
Jun 15, 2007 | 76.81 | 77.61 | 76.64 | 76.76 | 145,970 | +0.03(+0.03%) |
Jun 14, 2007 | 76.42 | 78.00 | 76.42 | 76.74 | 116,239 | +0.11(+0.15%) |
Jun 13, 2007 | 75.91 | 77.15 | 75.68 | 76.63 | 150,633 | +0.51(+0.66%) |
Jun 12, 2007 | 74.88 | 76.44 | 74.88 | 76.12 | 232,829 | -0.65(-0.85%) |
Jun 11, 2007 | 73.93 | 77.17 | 73.93 | 76.77 | 274,102 | +2.96(+4.01%) |
Jun 08, 2007 | 71.63 | 74.06 | 71.49 | 73.81 | 189,808 | +1.97(+2.75%) |
Jun 07, 2007 | 72.22 | 72.36 | 71.38 | 71.84 | 188,409 | +0.40(+0.56%) |
Jun 06, 2007 | 71.82 | 72.55 | 71.23 | 71.44 | 172,669 | -0.39(-0.55%) |
Jun 05, 2007 | 70.72 | 72.33 | 70.72 | 71.83 | 128,948 | +0.14(+0.19%) |
Jun 04, 2007 | 70.76 | 72.18 | 69.60 | 71.70 | 167,656 | +0.92(+1.30%) |
Jun 01, 2007 | 68.29 | 70.96 | 68.29 | 70.78 | 197,852 | +2.70(+3.97%) |
May 31, 2007 | 68.27 | 68.62 | 67.68 | 68.08 | 121,369 | -0.41(-0.60%) |
May 30, 2007 | 66.64 | 68.49 | 66.60 | 68.49 | 135,244 | +1.33(+1.98%) |
May 29, 2007 | 65.79 | 67.30 | 65.79 | 67.16 | 123,235 | +1.47(+2.23%) |
May 25, 2007 | 64.71 | 65.93 | 64.71 | 65.69 | 111,226 | +0.99(+1.52%) |
May 24, 2007 | 65.53 | 66.46 | 64.71 | 64.71 | 154,015 | -0.39(-0.61%) |
May 23, 2007 | 64.46 | 65.75 | 64.46 | 65.10 | 93,388 | +0.64(+1.00%) |
May 22, 2007 | 64.24 | 65.17 | 64.03 | 64.46 | 189,341 | +0.00(+0.00%) |
May 21, 2007 | 63.97 | 64.65 | 63.88 | 64.46 | 212,309 | +0.66(+1.04%) |
May 18, 2007 | 63.67 | 64.70 | 61.59 | 63.80 | 157,162 | +0.13(+0.20%) |
May 17, 2007 | 63.90 | 64.16 | 63.56 | 63.67 | 129,298 | -0.49(-0.76%) |
May 16, 2007 | 61.76 | 64.33 | 61.71 | 64.16 | 377,750 | +0.73(+1.15%) |
May 15, 2007 | 63.13 | 64.33 | 63.13 | 63.43 | 370,755 | +0.56(+0.89%) |
May 14, 2007 | 63.32 | 63.64 | 62.78 | 62.87 | 59,693 | -0.37(-0.58%) |
May 11, 2007 | 63.04 | 63.68 | 62.84 | 63.24 | 59,577 | +0.03(+0.05%) |
May 10, 2007 | 63.13 | 63.64 | 63.04 | 63.20 | 87,092 | -0.35(-0.55%) |
May 09, 2007 | 63.68 | 63.89 | 63.15 | 63.56 | 86,276 | -0.34(-0.54%) |
May 08, 2007 | 63.21 | 63.90 | 62.69 | 63.90 | 142,705 | +0.27(+0.43%) |
May 07, 2007 | 62.18 | 63.68 | 61.80 | 63.62 | 103,881 | +1.05(+1.69%) |
May 04, 2007 | 62.48 | 63.67 | 62.19 | 62.57 | 138,858 | -0.13(-0.21%) |
May 03, 2007 | 62.36 | 63.34 | 62.18 | 62.70 | 107,379 | -0.09(-0.14%) |
May 02, 2007 | 61.84 | 62.78 | 61.84 | 62.78 | 83,594 | +1.12(+1.81%) |