Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 69.62 | 70.77 | 68.94 | 69.05 | 3,965,985 | -0.62(-0.88%) |
Jul 30, 2007 | 67.80 | 69.92 | 67.80 | 69.67 | 3,568,537 | +0.59(+0.86%) |
Jul 27, 2007 | 71.67 | 73.25 | 68.28 | 69.07 | 6,329,740 | -2.82(-3.92%) |
Jul 26, 2007 | 71.62 | 72.37 | 71.03 | 71.89 | 4,904,687 | -0.72(-0.99%) |
Jul 25, 2007 | 71.34 | 73.16 | 71.34 | 72.61 | 3,870,490 | +1.35(+1.90%) |
Jul 24, 2007 | 73.01 | 73.44 | 71.15 | 71.26 | 4,027,867 | -1.05(-1.46%) |
Jul 23, 2007 | 72.52 | 72.67 | 71.89 | 72.31 | 2,122,327 | +0.40(+0.55%) |
Jul 20, 2007 | 72.62 | 72.68 | 71.49 | 71.92 | 2,883,106 | -0.80(-1.10%) |
Jul 19, 2007 | 73.23 | 73.36 | 72.24 | 72.71 | 2,445,360 | +0.02(+0.03%) |
Jul 18, 2007 | 73.19 | 73.25 | 72.11 | 72.69 | 3,437,872 | -0.94(-1.28%) |
Jul 17, 2007 | 73.39 | 74.15 | 73.15 | 73.63 | 2,357,417 | +0.29(+0.39%) |
Jul 16, 2007 | 73.54 | 74.33 | 73.28 | 73.34 | 2,307,126 | -0.62(-0.83%) |
Jul 13, 2007 | 74.33 | 74.33 | 73.60 | 73.96 | 2,349,147 | -0.23(-0.30%) |
Jul 12, 2007 | 74.22 | 74.55 | 72.83 | 74.19 | 3,101,004 | +1.35(+1.86%) |
Jul 11, 2007 | 72.17 | 73.36 | 72.17 | 72.83 | 2,184,459 | +0.14(+0.20%) |
Jul 10, 2007 | 74.50 | 74.54 | 72.69 | 72.69 | 2,548,868 | -2.35(-3.13%) |
Jul 09, 2007 | 74.66 | 75.32 | 74.56 | 75.03 | 1,212,188 | +0.38(+0.50%) |
Jul 06, 2007 | 74.05 | 74.81 | 73.43 | 74.66 | 1,045,464 | +0.33(+0.44%) |
Jul 05, 2007 | 75.19 | 75.34 | 73.92 | 74.33 | 1,276,563 | -0.74(-0.98%) |
Jul 03, 2007 | 75.04 | 75.58 | 74.73 | 75.06 | 788,289 | +0.05(+0.06%) |
Jul 02, 2007 | 74.04 | 75.04 | 74.27 | 75.02 | 1,695,786 | +0.98(+1.32%) |
Jun 29, 2007 | 74.30 | 74.64 | 73.51 | 74.04 | 1,863,924 | +0.00(+0.00%) |
Jun 28, 2007 | 74.14 | 74.80 | 73.85 | 74.04 | 1,410,406 | -0.29(-0.38%) |
Jun 27, 2007 | 73.19 | 74.46 | 73.04 | 74.33 | 1,838,809 | +0.08(+0.11%) |
Jun 26, 2007 | 74.11 | 74.84 | 73.79 | 74.25 | 1,538,794 | +0.14(+0.18%) |
Jun 25, 2007 | 74.07 | 75.02 | 73.66 | 74.11 | 2,080,285 | +0.23(+0.31%) |
Jun 22, 2007 | 74.48 | 74.73 | 73.72 | 73.89 | 2,089,598 | -1.01(-1.35%) |
Jun 21, 2007 | 74.22 | 74.91 | 73.73 | 74.90 | 1,688,203 | +0.68(+0.92%) |
Jun 20, 2007 | 76.06 | 76.36 | 74.22 | 74.22 | 2,134,035 | -1.98(-2.60%) |
Jun 19, 2007 | 76.48 | 76.74 | 75.95 | 76.20 | 1,765,635 | -0.54(-0.71%) |
Jun 18, 2007 | 77.06 | 77.32 | 76.37 | 76.74 | 1,596,668 | -0.02(-0.02%) |
Jun 15, 2007 | 76.70 | 77.37 | 76.35 | 76.76 | 1,901,606 | +0.77(+1.01%) |
Jun 14, 2007 | 75.86 | 76.90 | 75.40 | 75.99 | 1,635,384 | +0.30(+0.40%) |
Jun 13, 2007 | 75.01 | 75.82 | 74.98 | 75.69 | 2,241,136 | +0.89(+1.20%) |
Jun 12, 2007 | 75.37 | 75.86 | 74.79 | 74.79 | 1,707,095 | -0.71(-0.95%) |
Jun 11, 2007 | 74.86 | 75.87 | 74.49 | 75.51 | 1,497,310 | +0.60(+0.80%) |
Jun 08, 2007 | 73.79 | 74.91 | 73.62 | 74.91 | 1,558,318 | +1.17(+1.59%) |
Jun 07, 2007 | 75.16 | 75.55 | 73.73 | 73.73 | 2,919,378 | -1.80(-2.39%) |
Jun 06, 2007 | 76.18 | 76.36 | 75.50 | 75.54 | 2,328,113 | -0.77(-1.01%) |
Jun 05, 2007 | 76.89 | 77.27 | 76.03 | 76.31 | 2,696,327 | -1.10(-1.43%) |
Jun 04, 2007 | 77.36 | 77.55 | 77.18 | 77.42 | 1,638,178 | +0.00(+0.00%) |
Jun 01, 2007 | 77.55 | 77.98 | 77.15 | 77.42 | 2,126,851 | -0.13(-0.16%) |
May 31, 2007 | 77.96 | 78.28 | 77.47 | 77.55 | 1,782,161 | -0.38(-0.49%) |
May 30, 2007 | 77.00 | 77.96 | 76.94 | 77.93 | 1,871,006 | +0.44(+0.56%) |
May 29, 2007 | 77.42 | 77.86 | 77.30 | 77.49 | 1,716,674 | -0.08(-0.10%) |
May 25, 2007 | 77.73 | 78.06 | 77.33 | 77.57 | 1,283,348 | -0.17(-0.21%) |
May 24, 2007 | 79.02 | 79.22 | 77.49 | 77.73 | 2,135,818 | -1.59(-2.00%) |
May 23, 2007 | 79.61 | 79.62 | 78.94 | 79.32 | 1,540,324 | -0.37(-0.46%) |
May 22, 2007 | 79.48 | 79.85 | 79.06 | 79.69 | 1,420,428 | +0.36(+0.45%) |
May 21, 2007 | 78.62 | 79.40 | 78.62 | 79.33 | 1,689,666 | +0.82(+1.04%) |
May 18, 2007 | 78.67 | 78.72 | 78.14 | 78.51 | 1,954,824 | +0.06(+0.08%) |
May 17, 2007 | 78.70 | 78.83 | 78.12 | 78.45 | 1,068,481 | -0.57(-0.72%) |
May 16, 2007 | 78.27 | 79.02 | 78.17 | 79.02 | 1,698,979 | +0.75(+0.96%) |
May 15, 2007 | 79.00 | 79.63 | 78.19 | 78.27 | 1,790,485 | -0.45(-0.57%) |
May 14, 2007 | 79.18 | 79.48 | 78.25 | 78.72 | 1,021,383 | -0.46(-0.58%) |
May 11, 2007 | 78.43 | 79.18 | 78.28 | 79.18 | 1,124,493 | +1.10(+1.41%) |
May 10, 2007 | 78.26 | 78.71 | 77.79 | 78.08 | 1,830,693 | -0.48(-0.61%) |
May 09, 2007 | 78.19 | 78.66 | 77.85 | 78.56 | 2,252,841 | +0.37(+0.47%) |
May 08, 2007 | 78.33 | 78.45 | 77.70 | 78.19 | 1,303,305 | -0.22(-0.28%) |
May 07, 2007 | 78.09 | 78.62 | 77.89 | 78.41 | 1,089,268 | +0.44(+0.57%) |
May 04, 2007 | 78.09 | 78.09 | 77.36 | 77.97 | 1,535,454 | +0.07(+0.09%) |
May 03, 2007 | 77.04 | 77.92 | 76.85 | 77.90 | 1,293,604 | +0.86(+1.11%) |
May 02, 2007 | 76.37 | 77.46 | 76.07 | 77.04 | 1,236,259 | +0.55(+0.72%) |