Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 69.61 | 70.76 | 68.93 | 69.04 | 3,966,563 | -0.62(-0.88%) |
Jul 30, 2007 | 67.79 | 69.91 | 67.79 | 69.66 | 3,569,057 | +0.59(+0.86%) |
Jul 27, 2007 | 71.66 | 73.24 | 68.27 | 69.06 | 6,330,661 | -2.82(-3.92%) |
Jul 26, 2007 | 71.60 | 72.36 | 71.02 | 71.88 | 4,905,401 | -0.72(-0.99%) |
Jul 25, 2007 | 71.33 | 73.15 | 71.33 | 72.60 | 3,871,053 | +1.35(+1.90%) |
Jul 24, 2007 | 73.00 | 73.43 | 71.14 | 71.25 | 4,028,453 | -1.05(-1.46%) |
Jul 23, 2007 | 72.51 | 72.66 | 71.88 | 72.30 | 2,122,636 | +0.40(+0.55%) |
Jul 20, 2007 | 72.61 | 72.67 | 71.48 | 71.91 | 2,883,526 | -0.80(-1.10%) |
Jul 19, 2007 | 73.22 | 73.35 | 72.23 | 72.70 | 2,445,716 | +0.02(+0.03%) |
Jul 18, 2007 | 73.18 | 73.24 | 72.10 | 72.68 | 3,438,373 | -0.94(-1.28%) |
Jul 17, 2007 | 73.38 | 74.14 | 73.14 | 73.62 | 2,357,760 | +0.29(+0.39%) |
Jul 16, 2007 | 73.53 | 74.32 | 73.27 | 73.33 | 2,307,462 | -0.62(-0.83%) |
Jul 13, 2007 | 74.32 | 74.32 | 73.59 | 73.95 | 2,349,489 | -0.23(-0.30%) |
Jul 12, 2007 | 74.21 | 74.54 | 72.82 | 74.17 | 3,101,455 | +1.35(+1.86%) |
Jul 11, 2007 | 72.16 | 73.35 | 72.16 | 72.82 | 2,184,777 | +0.14(+0.20%) |
Jul 10, 2007 | 74.49 | 74.53 | 72.68 | 72.68 | 2,549,240 | -2.34(-3.13%) |
Jul 09, 2007 | 74.65 | 75.31 | 74.55 | 75.02 | 1,212,364 | +0.38(+0.50%) |
Jul 06, 2007 | 74.04 | 74.80 | 73.42 | 74.65 | 1,045,616 | +0.33(+0.44%) |
Jul 05, 2007 | 75.18 | 75.32 | 73.90 | 74.32 | 1,276,749 | -0.74(-0.98%) |
Jul 03, 2007 | 75.03 | 75.57 | 74.72 | 75.05 | 788,404 | +0.05(+0.06%) |
Jul 02, 2007 | 74.03 | 75.03 | 74.26 | 75.01 | 1,696,033 | +0.98(+1.32%) |
Jun 29, 2007 | 74.29 | 74.63 | 73.50 | 74.03 | 1,864,195 | +0.00(+0.00%) |
Jun 28, 2007 | 74.13 | 74.79 | 73.84 | 74.03 | 1,410,611 | -0.29(-0.38%) |
Jun 27, 2007 | 73.18 | 74.45 | 73.03 | 74.32 | 1,839,077 | +0.08(+0.11%) |
Jun 26, 2007 | 74.10 | 74.83 | 73.78 | 74.23 | 1,539,018 | +0.14(+0.18%) |
Jun 25, 2007 | 74.06 | 75.01 | 73.65 | 74.10 | 2,080,588 | +0.23(+0.31%) |
Jun 22, 2007 | 74.47 | 74.72 | 73.71 | 73.87 | 2,089,903 | -1.01(-1.35%) |
Jun 21, 2007 | 74.20 | 74.90 | 73.72 | 74.89 | 1,688,449 | +0.68(+0.92%) |
Jun 20, 2007 | 76.05 | 76.35 | 74.20 | 74.20 | 2,134,346 | -1.98(-2.60%) |
Jun 19, 2007 | 76.47 | 76.73 | 75.94 | 76.19 | 1,765,892 | -0.54(-0.71%) |
Jun 18, 2007 | 77.05 | 77.31 | 76.35 | 76.73 | 1,596,900 | -0.02(-0.02%) |
Jun 15, 2007 | 76.69 | 77.36 | 76.34 | 76.75 | 1,901,883 | +0.77(+1.01%) |
Jun 14, 2007 | 75.85 | 76.89 | 75.39 | 75.98 | 1,635,622 | +0.30(+0.40%) |
Jun 13, 2007 | 75.00 | 75.81 | 74.97 | 75.68 | 2,241,463 | +0.89(+1.20%) |
Jun 12, 2007 | 75.35 | 75.85 | 74.78 | 74.78 | 1,707,344 | -0.71(-0.95%) |
Jun 11, 2007 | 74.85 | 75.86 | 74.48 | 75.50 | 1,497,528 | +0.60(+0.80%) |
Jun 08, 2007 | 73.78 | 74.90 | 73.61 | 74.90 | 1,558,545 | +1.17(+1.59%) |
Jun 07, 2007 | 75.15 | 75.54 | 73.72 | 73.72 | 2,919,803 | -1.80(-2.39%) |
Jun 06, 2007 | 76.17 | 76.35 | 75.49 | 75.53 | 2,328,452 | -0.77(-1.01%) |
Jun 05, 2007 | 76.88 | 77.26 | 76.02 | 76.30 | 2,696,720 | -1.10(-1.43%) |
Jun 04, 2007 | 77.35 | 77.53 | 77.17 | 77.41 | 1,638,416 | +0.00(+0.00%) |
Jun 01, 2007 | 77.53 | 77.97 | 77.14 | 77.41 | 2,127,161 | -0.13(-0.16%) |
May 31, 2007 | 77.95 | 78.27 | 77.46 | 77.53 | 1,782,421 | -0.38(-0.49%) |
May 30, 2007 | 76.99 | 77.95 | 76.93 | 77.92 | 1,871,278 | +0.44(+0.56%) |
May 29, 2007 | 77.41 | 77.85 | 77.29 | 77.48 | 1,716,924 | -0.08(-0.10%) |
May 25, 2007 | 77.72 | 78.05 | 77.32 | 77.56 | 1,283,535 | -0.17(-0.21%) |
May 24, 2007 | 79.01 | 79.21 | 77.47 | 77.72 | 2,136,129 | -1.59(-2.00%) |
May 23, 2007 | 79.60 | 79.61 | 78.92 | 79.31 | 1,540,548 | -0.37(-0.46%) |
May 22, 2007 | 79.47 | 79.83 | 79.05 | 79.68 | 1,420,635 | +0.36(+0.45%) |
May 21, 2007 | 78.61 | 79.39 | 78.61 | 79.32 | 1,689,912 | +0.82(+1.04%) |
May 18, 2007 | 78.65 | 78.71 | 78.13 | 78.50 | 1,955,109 | +0.06(+0.08%) |
May 17, 2007 | 78.68 | 78.82 | 78.11 | 78.44 | 1,068,636 | -0.57(-0.72%) |
May 16, 2007 | 78.26 | 79.01 | 78.16 | 79.01 | 1,699,227 | +0.75(+0.96%) |
May 15, 2007 | 78.98 | 79.62 | 78.18 | 78.26 | 1,790,745 | -0.45(-0.57%) |
May 14, 2007 | 79.16 | 79.47 | 78.24 | 78.71 | 1,021,532 | -0.46(-0.58%) |
May 11, 2007 | 78.42 | 79.16 | 78.27 | 79.16 | 1,124,656 | +1.10(+1.41%) |
May 10, 2007 | 78.25 | 78.70 | 77.78 | 78.07 | 1,830,960 | -0.48(-0.61%) |
May 09, 2007 | 78.18 | 78.65 | 77.84 | 78.55 | 2,253,169 | +0.37(+0.47%) |
May 08, 2007 | 78.32 | 78.44 | 77.69 | 78.18 | 1,303,494 | -0.22(-0.28%) |
May 07, 2007 | 78.08 | 78.61 | 77.88 | 78.40 | 1,089,426 | +0.44(+0.57%) |
May 04, 2007 | 78.08 | 78.08 | 77.35 | 77.95 | 1,535,678 | +0.07(+0.09%) |
May 03, 2007 | 77.03 | 77.91 | 76.84 | 77.89 | 1,293,793 | +0.86(+1.11%) |
May 02, 2007 | 76.36 | 77.45 | 76.06 | 77.03 | 1,236,439 | +0.55(+0.72%) |