Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 61.85 | 62.39 | 61.21 | 62.03 | 3,116,867 | +0.80(+1.30%) |
Aug 30, 2007 | 61.01 | 61.97 | 60.56 | 61.23 | 2,783,464 | -0.70(-1.14%) |
Aug 29, 2007 | 61.79 | 62.54 | 60.90 | 61.94 | 2,746,913 | +0.63(+1.04%) |
Aug 28, 2007 | 63.58 | 63.58 | 61.30 | 61.30 | 2,691,442 | -2.68(-4.19%) |
Aug 27, 2007 | 64.08 | 64.51 | 63.58 | 63.98 | 1,515,934 | -0.01(-0.01%) |
Aug 24, 2007 | 63.26 | 63.99 | 62.80 | 63.99 | 1,363,710 | +0.82(+1.30%) |
Aug 23, 2007 | 63.56 | 64.58 | 62.78 | 63.17 | 1,810,205 | -0.39(-0.61%) |
Aug 22, 2007 | 61.62 | 63.85 | 61.62 | 63.56 | 3,132,347 | +2.34(+3.83%) |
Aug 21, 2007 | 61.57 | 62.13 | 60.91 | 61.21 | 2,859,003 | -0.36(-0.58%) |
Aug 20, 2007 | 64.10 | 64.31 | 60.37 | 61.57 | 3,391,878 | -1.33(-2.11%) |
Aug 17, 2007 | 64.77 | 66.19 | 61.39 | 62.89 | 4,368,464 | +1.84(+3.02%) |
Aug 16, 2007 | 59.16 | 61.33 | 58.97 | 61.05 | 4,531,545 | +1.35(+2.27%) |
Aug 15, 2007 | 60.23 | 61.39 | 59.54 | 59.70 | 3,337,053 | -0.75(-1.24%) |
Aug 14, 2007 | 61.87 | 62.38 | 60.33 | 60.44 | 2,205,788 | -1.21(-1.97%) |
Aug 13, 2007 | 60.39 | 63.42 | 60.39 | 61.66 | 3,192,692 | +0.36(+0.58%) |
Aug 10, 2007 | 59.47 | 61.70 | 57.91 | 61.30 | 5,144,006 | +1.70(+2.84%) |
Aug 09, 2007 | 61.92 | 62.65 | 59.52 | 59.61 | 5,514,064 | -4.07(-6.40%) |
Aug 08, 2007 | 63.98 | 64.43 | 62.81 | 63.68 | 4,127,824 | -0.49(-0.76%) |
Aug 07, 2007 | 63.51 | 65.13 | 62.64 | 64.17 | 4,345,840 | +0.06(+0.09%) |
Aug 06, 2007 | 61.82 | 64.19 | 60.15 | 64.11 | 5,925,315 | +1.93(+3.10%) |
Aug 03, 2007 | 62.58 | 64.44 | 61.93 | 62.19 | 5,667,065 | -2.25(-3.49%) |
Aug 02, 2007 | 66.10 | 66.37 | 63.77 | 64.44 | 3,503,393 | -0.56(-0.86%) |
Aug 01, 2007 | 64.25 | 66.40 | 61.90 | 64.99 | 6,206,536 | +0.90(+1.40%) |
Jul 31, 2007 | 64.62 | 65.69 | 63.99 | 64.09 | 4,272,801 | -0.57(-0.88%) |
Jul 30, 2007 | 62.94 | 64.90 | 62.94 | 64.67 | 3,844,605 | +0.55(+0.86%) |
Jul 27, 2007 | 66.52 | 67.99 | 63.38 | 64.11 | 6,819,420 | -2.62(-3.92%) |
Jul 26, 2007 | 66.47 | 67.18 | 65.93 | 66.73 | 5,284,122 | -0.67(-0.99%) |
Jul 25, 2007 | 66.21 | 67.90 | 66.21 | 67.40 | 4,169,918 | +1.26(+1.90%) |
Jul 24, 2007 | 67.77 | 68.17 | 66.04 | 66.14 | 4,339,470 | -0.98(-1.46%) |
Jul 23, 2007 | 67.32 | 67.45 | 66.72 | 67.12 | 2,286,514 | +0.37(+0.55%) |
Jul 20, 2007 | 67.41 | 67.46 | 66.35 | 66.75 | 3,106,148 | -0.74(-1.10%) |
Jul 19, 2007 | 67.97 | 68.09 | 67.05 | 67.49 | 2,634,537 | +0.02(+0.03%) |
Jul 18, 2007 | 67.94 | 67.99 | 66.93 | 67.47 | 3,703,832 | -0.87(-1.28%) |
Jul 17, 2007 | 68.12 | 68.82 | 67.90 | 68.34 | 2,539,791 | +0.27(+0.39%) |
Jul 16, 2007 | 68.26 | 68.99 | 68.01 | 68.08 | 2,485,610 | -0.57(-0.83%) |
Jul 13, 2007 | 68.99 | 68.99 | 68.31 | 68.65 | 2,530,881 | -0.21(-0.30%) |
Jul 12, 2007 | 68.89 | 69.20 | 67.60 | 68.86 | 3,340,903 | +1.26(+1.86%) |
Jul 11, 2007 | 66.99 | 68.09 | 66.99 | 67.60 | 2,353,453 | +0.13(+0.20%) |
Jul 10, 2007 | 69.15 | 69.19 | 67.47 | 67.47 | 2,746,053 | -2.18(-3.13%) |
Jul 09, 2007 | 69.30 | 69.91 | 69.21 | 69.65 | 1,305,965 | +0.35(+0.50%) |
Jul 06, 2007 | 68.73 | 69.44 | 68.16 | 69.30 | 1,126,343 | +0.31(+0.44%) |
Jul 05, 2007 | 69.79 | 69.93 | 68.61 | 68.99 | 1,375,320 | -0.68(-0.98%) |
Jul 03, 2007 | 69.65 | 70.16 | 69.36 | 69.67 | 849,272 | +0.04(+0.06%) |
Jul 02, 2007 | 68.73 | 69.65 | 68.94 | 69.63 | 1,826,975 | +0.91(+1.32%) |
Jun 29, 2007 | 68.96 | 69.28 | 68.23 | 68.73 | 2,008,121 | +0.00(+0.00%) |
Jun 28, 2007 | 68.82 | 69.43 | 68.54 | 68.73 | 1,519,517 | -0.27(-0.38%) |
Jun 27, 2007 | 67.94 | 69.12 | 67.80 | 68.99 | 1,981,063 | +0.08(+0.11%) |
Jun 26, 2007 | 68.79 | 69.47 | 68.49 | 68.91 | 1,657,837 | +0.13(+0.18%) |
Jun 25, 2007 | 68.75 | 69.63 | 68.37 | 68.79 | 2,241,220 | +0.21(+0.31%) |
Jun 22, 2007 | 69.13 | 69.37 | 68.43 | 68.58 | 2,251,253 | -0.94(-1.35%) |
Jun 21, 2007 | 68.89 | 69.53 | 68.43 | 69.52 | 1,818,805 | +0.63(+0.92%) |
Jun 20, 2007 | 70.60 | 70.87 | 68.89 | 68.89 | 2,299,128 | -1.84(-2.60%) |
Jun 19, 2007 | 70.99 | 71.23 | 70.50 | 70.73 | 1,902,227 | -0.50(-0.71%) |
Jun 18, 2007 | 71.52 | 71.77 | 70.88 | 71.23 | 1,720,189 | -0.01(-0.02%) |
Jun 15, 2007 | 71.20 | 71.82 | 70.87 | 71.24 | 2,048,718 | +0.71(+1.01%) |
Jun 14, 2007 | 70.41 | 71.38 | 69.99 | 70.53 | 1,761,900 | +0.28(+0.40%) |
Jun 13, 2007 | 69.63 | 70.38 | 69.60 | 70.25 | 2,414,514 | +0.83(+1.20%) |
Jun 12, 2007 | 69.95 | 70.41 | 69.42 | 69.42 | 1,839,159 | -0.66(-0.95%) |
Jun 11, 2007 | 69.49 | 70.42 | 69.14 | 70.09 | 1,613,145 | +0.56(+0.80%) |
Jun 08, 2007 | 68.50 | 69.53 | 68.34 | 69.53 | 1,678,872 | +1.09(+1.59%) |
Jun 07, 2007 | 69.77 | 70.12 | 68.44 | 68.44 | 3,145,226 | -1.67(-2.39%) |
Jun 06, 2007 | 70.71 | 70.87 | 70.08 | 70.11 | 2,508,220 | -0.72(-1.01%) |
Jun 05, 2007 | 71.37 | 71.72 | 70.57 | 70.83 | 2,904,920 | -1.03(-1.43%) |
Jun 04, 2007 | 71.81 | 71.98 | 71.64 | 71.86 | 1,764,910 | +0.00(+0.00%) |