Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 59.06 | 60.63 | 58.53 | 59.92 | 1,748,773 | +1.72(+2.96%) |
Aug 30, 2007 | 57.74 | 58.52 | 57.10 | 58.20 | 1,250,292 | +0.46(+0.80%) |
Aug 29, 2007 | 56.26 | 57.74 | 56.28 | 57.74 | 1,159,280 | +1.48(+2.63%) |
Aug 28, 2007 | 57.77 | 57.46 | 56.19 | 56.26 | 1,624,863 | -1.51(-2.61%) |
Aug 27, 2007 | 58.98 | 58.98 | 57.70 | 57.77 | 974,583 | -0.95(-1.62%) |
Aug 24, 2007 | 58.59 | 59.15 | 58.10 | 58.72 | 1,334,625 | -0.31(-0.53%) |
Aug 23, 2007 | 60.49 | 60.48 | 58.79 | 59.03 | 2,239,906 | -0.80(-1.34%) |
Aug 22, 2007 | 60.91 | 60.91 | 59.37 | 59.83 | 2,113,324 | -0.65(-1.08%) |
Aug 21, 2007 | 60.44 | 60.98 | 59.67 | 60.49 | 2,170,072 | +0.05(+0.08%) |
Aug 20, 2007 | 58.33 | 60.49 | 58.12 | 60.44 | 2,505,789 | +1.99(+3.40%) |
Aug 17, 2007 | 63.33 | 63.39 | 58.01 | 58.45 | 2,518,387 | +0.46(+0.78%) |
Aug 16, 2007 | 55.83 | 58.68 | 54.73 | 58.00 | 2,684,791 | +2.17(+3.88%) |
Aug 15, 2007 | 56.34 | 58.06 | 55.75 | 55.83 | 2,250,495 | -0.68(-1.21%) |
Aug 14, 2007 | 59.49 | 59.49 | 56.32 | 56.51 | 2,686,510 | -2.48(-4.20%) |
Aug 13, 2007 | 60.64 | 61.33 | 58.99 | 58.99 | 1,643,733 | -1.65(-2.72%) |
Aug 10, 2007 | 62.19 | 62.57 | 60.41 | 60.64 | 2,909,562 | -2.16(-3.43%) |
Aug 09, 2007 | 61.61 | 63.18 | 58.08 | 62.79 | 2,964,206 | +1.19(+1.92%) |
Aug 08, 2007 | 59.52 | 61.91 | 59.52 | 61.61 | 2,747,571 | +2.08(+3.50%) |
Aug 07, 2007 | 59.60 | 60.34 | 58.24 | 59.52 | 2,696,314 | -0.08(-0.13%) |
Aug 06, 2007 | 56.43 | 59.60 | 56.33 | 59.60 | 2,664,366 | +2.38(+4.15%) |
Aug 03, 2007 | 56.74 | 58.41 | 56.58 | 57.22 | 4,188,352 | -1.19(-2.03%) |
Aug 02, 2007 | 56.89 | 59.25 | 56.61 | 58.41 | 3,321,753 | +1.71(+3.02%) |
Aug 01, 2007 | 56.01 | 56.86 | 54.64 | 56.70 | 4,036,562 | +0.11(+0.20%) |
Jul 31, 2007 | 56.88 | 58.31 | 56.35 | 56.58 | 2,768,042 | -0.29(-0.52%) |
Jul 30, 2007 | 56.30 | 57.16 | 55.21 | 56.88 | 2,586,421 | +1.29(+2.33%) |
Jul 27, 2007 | 57.03 | 58.25 | 55.58 | 55.58 | 3,580,762 | -2.47(-4.26%) |
Jul 26, 2007 | 58.98 | 58.98 | 56.49 | 58.06 | 3,571,694 | -0.93(-1.57%) |
Jul 25, 2007 | 58.83 | 60.30 | 58.12 | 58.98 | 2,191,683 | +0.15(+0.25%) |
Jul 24, 2007 | 60.03 | 60.45 | 58.82 | 58.83 | 2,506,507 | -1.51(-2.51%) |
Jul 23, 2007 | 61.76 | 61.77 | 60.35 | 60.35 | 1,785,854 | -1.58(-2.55%) |
Jul 20, 2007 | 62.82 | 63.04 | 61.64 | 61.93 | 2,203,000 | -0.83(-1.33%) |
Jul 19, 2007 | 62.45 | 63.16 | 62.45 | 62.76 | 1,100,331 | +0.47(+0.75%) |
Jul 18, 2007 | 62.62 | 62.62 | 61.40 | 62.30 | 2,350,123 | -0.28(-0.45%) |
Jul 17, 2007 | 63.21 | 63.46 | 62.28 | 62.58 | 1,252,630 | -0.37(-0.59%) |
Jul 16, 2007 | 63.47 | 64.82 | 62.91 | 62.95 | 3,546,309 | -0.65(-1.02%) |
Jul 13, 2007 | 63.54 | 63.85 | 62.76 | 63.59 | 1,593,625 | +0.22(+0.34%) |
Jul 12, 2007 | 61.99 | 63.38 | 61.70 | 63.38 | 1,276,955 | +1.46(+2.35%) |
Jul 11, 2007 | 61.59 | 62.09 | 61.04 | 61.92 | 1,964,531 | +0.14(+0.23%) |
Jul 10, 2007 | 62.74 | 63.14 | 61.57 | 61.78 | 1,789,186 | -1.44(-2.28%) |
Jul 09, 2007 | 63.53 | 63.60 | 62.85 | 63.22 | 975,418 | -0.26(-0.42%) |
Jul 06, 2007 | 63.42 | 63.86 | 62.59 | 63.49 | 1,257,306 | +0.07(+0.10%) |
Jul 05, 2007 | 63.59 | 63.91 | 63.06 | 63.42 | 1,550,550 | +0.85(+1.36%) |
Jul 03, 2007 | 62.83 | 63.25 | 62.37 | 62.57 | 911,125 | -0.26(-0.41%) |
Jul 02, 2007 | 61.36 | 62.88 | 60.93 | 62.83 | 2,069,738 | +1.67(+2.73%) |
Jun 29, 2007 | 61.34 | 62.58 | 60.49 | 61.16 | 2,689,624 | -0.11(-0.18%) |
Jun 28, 2007 | 61.55 | 62.43 | 61.01 | 61.27 | 2,166,964 | -0.52(-0.84%) |
Jun 27, 2007 | 59.73 | 61.79 | 58.65 | 61.79 | 3,253,066 | +1.86(+3.11%) |
Jun 26, 2007 | 60.83 | 60.83 | 59.01 | 59.92 | 2,879,955 | -0.02(-0.03%) |
Jun 25, 2007 | 60.83 | 61.33 | 59.53 | 59.94 | 2,640,262 | -0.89(-1.47%) |
Jun 22, 2007 | 61.88 | 61.79 | 60.37 | 60.83 | 3,821,517 | -0.72(-1.17%) |
Jun 21, 2007 | 62.48 | 62.48 | 61.12 | 61.55 | 3,337,899 | -0.93(-1.49%) |
Jun 20, 2007 | 64.38 | 64.48 | 62.46 | 62.48 | 2,343,610 | -2.04(-3.16%) |
Jun 19, 2007 | 63.99 | 64.52 | 63.78 | 64.52 | 1,626,700 | -0.05(-0.07%) |
Jun 18, 2007 | 65.53 | 65.62 | 64.27 | 64.56 | 1,875,021 | -0.97(-1.48%) |
Jun 15, 2007 | 65.10 | 65.68 | 64.80 | 65.53 | 2,513,611 | +0.77(+1.18%) |
Jun 14, 2007 | 65.20 | 65.51 | 64.39 | 64.77 | 1,519,823 | -0.72(-1.11%) |
Jun 13, 2007 | 64.16 | 65.49 | 63.88 | 65.49 | 2,072,076 | +1.75(+2.74%) |
Jun 12, 2007 | 65.13 | 65.13 | 63.74 | 63.74 | 2,394,878 | -1.39(-2.13%) |
Jun 11, 2007 | 66.59 | 66.59 | 64.97 | 65.13 | 2,013,126 | -1.49(-2.24%) |
Jun 08, 2007 | 65.91 | 66.62 | 64.87 | 66.62 | 1,641,562 | +0.72(+1.10%) |
Jun 07, 2007 | 68.15 | 68.15 | 65.88 | 65.90 | 2,022,812 | -2.57(-3.76%) |
Jun 06, 2007 | 68.73 | 68.95 | 68.20 | 68.47 | 1,283,692 | -0.58(-0.84%) |
Jun 05, 2007 | 70.18 | 70.18 | 68.90 | 69.06 | 2,393,373 | -1.28(-1.81%) |
Jun 04, 2007 | 69.88 | 70.66 | 69.63 | 70.33 | 1,510,304 | +0.45(+0.64%) |