Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 69.88 | 69.88 | 68.66 | 69.06 | 107,843 | +0.04(+0.06%) |
Aug 30, 2007 | 68.40 | 69.94 | 68.40 | 69.02 | 124,421 | -0.16(-0.23%) |
Aug 29, 2007 | 68.25 | 69.39 | 67.95 | 69.18 | 74,890 | +1.18(+1.74%) |
Aug 28, 2007 | 68.29 | 68.56 | 67.51 | 68.00 | 93,030 | -0.83(-1.21%) |
Aug 27, 2007 | 68.57 | 69.70 | 68.08 | 68.83 | 110,289 | -0.10(-0.15%) |
Aug 24, 2007 | 66.89 | 68.94 | 66.61 | 68.93 | 70,265 | +2.01(+3.00%) |
Aug 23, 2007 | 67.89 | 68.72 | 66.83 | 66.92 | 111,474 | -0.34(-0.51%) |
Aug 22, 2007 | 68.20 | 68.22 | 66.81 | 67.26 | 111,096 | -0.51(-0.75%) |
Aug 21, 2007 | 67.81 | 68.34 | 67.26 | 67.77 | 57,680 | -0.15(-0.22%) |
Aug 20, 2007 | 67.22 | 68.59 | 66.66 | 67.92 | 91,278 | +0.97(+1.45%) |
Aug 17, 2007 | 68.72 | 69.03 | 66.55 | 66.95 | 127,764 | +0.70(+1.06%) |
Aug 16, 2007 | 64.62 | 66.88 | 63.46 | 66.25 | 117,605 | +1.17(+1.80%) |
Aug 15, 2007 | 66.25 | 66.65 | 64.86 | 65.08 | 91,659 | -1.26(-1.90%) |
Aug 14, 2007 | 66.50 | 67.70 | 66.28 | 66.34 | 79,700 | -0.05(-0.08%) |
Aug 13, 2007 | 68.68 | 68.68 | 66.28 | 66.39 | 135,494 | -1.41(-2.08%) |
Aug 10, 2007 | 59.74 | 68.85 | 59.37 | 67.80 | 243,086 | +7.20(+11.88%) |
Aug 09, 2007 | 61.62 | 63.09 | 59.35 | 60.60 | 359,765 | -1.82(-2.92%) |
Aug 08, 2007 | 65.59 | 67.20 | 62.12 | 62.42 | 246,731 | -4.19(-6.29%) |
Aug 07, 2007 | 65.47 | 68.04 | 65.47 | 66.61 | 142,839 | +1.03(+1.57%) |
Aug 06, 2007 | 65.74 | 66.43 | 64.60 | 65.58 | 150,312 | +0.29(+0.44%) |
Aug 03, 2007 | 65.73 | 68.23 | 65.02 | 65.29 | 146,218 | -2.61(-3.84%) |
Aug 02, 2007 | 68.01 | 68.24 | 67.27 | 67.90 | 106,417 | -0.05(-0.07%) |
Aug 01, 2007 | 66.34 | 68.02 | 65.60 | 67.95 | 162,467 | +1.56(+2.35%) |
Jul 31, 2007 | 67.77 | 68.37 | 66.39 | 66.39 | 132,154 | -0.87(-1.29%) |
Jul 30, 2007 | 66.87 | 67.76 | 65.72 | 67.26 | 108,212 | +0.28(+0.42%) |
Jul 27, 2007 | 67.89 | 68.18 | 66.61 | 66.98 | 110,475 | -1.24(-1.82%) |
Jul 26, 2007 | 71.66 | 71.66 | 67.79 | 68.22 | 208,614 | -4.22(-5.83%) |
Jul 25, 2007 | 72.83 | 72.95 | 71.40 | 72.44 | 100,448 | -0.08(-0.11%) |
Jul 24, 2007 | 74.31 | 74.45 | 72.27 | 72.52 | 91,363 | -1.81(-2.44%) |
Jul 23, 2007 | 74.62 | 75.65 | 74.27 | 74.33 | 59,633 | +0.01(+0.01%) |
Jul 20, 2007 | 74.85 | 75.38 | 74.23 | 74.32 | 97,515 | -0.70(-0.93%) |
Jul 19, 2007 | 75.48 | 75.48 | 74.41 | 75.02 | 136,516 | -0.55(-0.73%) |
Jul 18, 2007 | 74.86 | 75.63 | 73.68 | 75.57 | 110,891 | +0.61(+0.81%) |
Jul 17, 2007 | 74.60 | 75.49 | 74.60 | 74.96 | 153,339 | +0.23(+0.31%) |
Jul 16, 2007 | 74.63 | 75.92 | 74.62 | 74.73 | 172,165 | -0.30(-0.40%) |
Jul 13, 2007 | 74.86 | 75.14 | 74.45 | 75.03 | 138,520 | +0.14(+0.19%) |
Jul 12, 2007 | 74.48 | 74.90 | 74.29 | 74.89 | 219,795 | +0.41(+0.55%) |
Jul 11, 2007 | 74.06 | 74.60 | 74.06 | 74.48 | 147,316 | +0.47(+0.64%) |
Jul 10, 2007 | 73.69 | 75.19 | 73.69 | 74.01 | 158,230 | +0.16(+0.22%) |
Jul 09, 2007 | 74.18 | 75.05 | 73.61 | 73.85 | 224,166 | -0.32(-0.43%) |
Jul 06, 2007 | 74.14 | 75.19 | 74.04 | 74.17 | 160,592 | +0.16(+0.22%) |
Jul 05, 2007 | 74.14 | 74.55 | 73.70 | 74.01 | 222,463 | -0.21(-0.28%) |
Jul 03, 2007 | 74.48 | 74.85 | 74.09 | 74.22 | 112,478 | +0.06(+0.08%) |
Jul 02, 2007 | 74.00 | 74.46 | 73.32 | 74.16 | 137,070 | +0.65(+0.88%) |
Jun 29, 2007 | 73.93 | 74.45 | 73.24 | 73.51 | 181,022 | -0.02(-0.03%) |
Jun 28, 2007 | 73.54 | 74.35 | 73.16 | 73.53 | 106,242 | +0.12(+0.16%) |
Jun 27, 2007 | 71.19 | 73.64 | 70.72 | 73.41 | 184,606 | +1.92(+2.69%) |
Jun 26, 2007 | 70.01 | 71.58 | 69.78 | 71.49 | 211,593 | +1.84(+2.64%) |
Jun 25, 2007 | 70.80 | 72.00 | 68.87 | 69.65 | 194,746 | -0.84(-1.19%) |
Jun 22, 2007 | 70.69 | 71.58 | 69.01 | 70.49 | 367,676 | -0.51(-0.72%) |
Jun 21, 2007 | 70.98 | 71.24 | 69.84 | 71.00 | 156,473 | -0.23(-0.32%) |
Jun 20, 2007 | 71.78 | 72.14 | 71.18 | 71.23 | 167,500 | -0.22(-0.31%) |
Jun 19, 2007 | 70.86 | 72.00 | 70.80 | 71.45 | 148,800 | +0.65(+0.92%) |
Jun 18, 2007 | 70.41 | 71.98 | 69.86 | 70.80 | 152,100 | +0.29(+0.41%) |
Jun 15, 2007 | 71.08 | 71.91 | 69.90 | 70.51 | 141,500 | +0.32(+0.46%) |
Jun 14, 2007 | 68.83 | 70.62 | 68.66 | 70.19 | 86,800 | +1.53(+2.23%) |
Jun 13, 2007 | 68.01 | 69.09 | 67.81 | 68.66 | 137,200 | +0.77(+1.13%) |
Jun 12, 2007 | 69.28 | 69.28 | 67.87 | 67.89 | 110,800 | -1.65(-2.37%) |
Jun 11, 2007 | 68.46 | 70.18 | 68.46 | 69.54 | 207,503 | +1.02(+1.49%) |
Jun 08, 2007 | 68.26 | 69.31 | 67.70 | 68.52 | 199,951 | +0.54(+0.79%) |
Jun 07, 2007 | 68.36 | 69.74 | 67.23 | 67.98 | 307,646 | +1.49(+2.24%) |
Jun 06, 2007 | 66.06 | 66.87 | 65.42 | 66.49 | 212,464 | +0.02(+0.03%) |
Jun 05, 2007 | 66.12 | 66.80 | 65.89 | 66.47 | 63,316 | +0.08(+0.12%) |
Jun 04, 2007 | 65.96 | 66.98 | 65.83 | 66.39 | 136,483 | +0.15(+0.23%) |