Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 63.71 | 64.06 | 63.20 | 63.30 | 2,253,971 | +0.31(+0.50%) |
Aug 30, 2007 | 63.66 | 63.66 | 62.79 | 62.99 | 2,753,757 | -0.68(-1.06%) |
Aug 29, 2007 | 62.96 | 63.71 | 62.90 | 63.66 | 3,361,614 | +1.23(+1.96%) |
Aug 28, 2007 | 65.21 | 65.21 | 62.40 | 62.44 | 6,459,944 | -2.95(-4.51%) |
Aug 27, 2007 | 63.53 | 65.44 | 63.29 | 65.39 | 3,785,422 | +1.53(+2.39%) |
Aug 24, 2007 | 62.15 | 63.86 | 62.03 | 63.86 | 2,873,418 | +1.97(+3.19%) |
Aug 23, 2007 | 62.57 | 63.05 | 61.47 | 61.89 | 2,611,073 | -0.55(-0.88%) |
Aug 22, 2007 | 60.85 | 62.74 | 60.85 | 62.44 | 3,950,362 | +1.46(+2.39%) |
Aug 21, 2007 | 60.72 | 61.68 | 60.56 | 60.98 | 2,339,315 | -0.44(-0.72%) |
Aug 20, 2007 | 61.29 | 61.91 | 60.55 | 61.42 | 2,425,004 | -0.01(-0.02%) |
Aug 17, 2007 | 62.88 | 62.88 | 60.83 | 61.43 | 4,274,573 | +0.46(+0.75%) |
Aug 16, 2007 | 59.77 | 61.39 | 59.18 | 60.97 | 6,338,560 | +0.43(+0.71%) |
Aug 15, 2007 | 61.77 | 62.04 | 60.43 | 60.55 | 3,724,639 | -0.79(-1.28%) |
Aug 14, 2007 | 62.62 | 62.78 | 60.98 | 61.33 | 4,329,061 | -1.24(-1.98%) |
Aug 13, 2007 | 61.06 | 63.50 | 61.06 | 62.57 | 6,255,080 | +2.36(+3.91%) |
Aug 10, 2007 | 57.67 | 61.25 | 56.73 | 60.21 | 10,467,208 | +1.88(+3.23%) |
Aug 09, 2007 | 60.34 | 61.04 | 58.22 | 58.33 | 11,895,412 | -2.11(-3.50%) |
Aug 08, 2007 | 62.90 | 63.01 | 59.81 | 60.44 | 8,402,078 | -2.29(-3.65%) |
Aug 07, 2007 | 63.98 | 64.01 | 62.35 | 62.74 | 4,781,652 | -1.65(-2.57%) |
Aug 06, 2007 | 63.79 | 64.57 | 63.45 | 64.39 | 3,034,380 | +0.50(+0.79%) |
Aug 03, 2007 | 64.45 | 65.37 | 63.80 | 63.89 | 3,596,762 | -1.48(-2.27%) |
Aug 02, 2007 | 65.12 | 65.61 | 64.60 | 65.37 | 4,903,261 | +0.43(+0.67%) |
Aug 01, 2007 | 63.13 | 65.38 | 62.92 | 64.93 | 4,346,216 | +2.06(+3.27%) |
Jul 31, 2007 | 64.81 | 65.23 | 62.88 | 62.88 | 4,446,233 | -1.29(-2.01%) |
Jul 30, 2007 | 63.91 | 64.89 | 63.70 | 64.17 | 4,973,272 | +0.78(+1.23%) |
Jul 27, 2007 | 64.09 | 64.56 | 63.38 | 63.39 | 3,703,523 | -0.83(-1.29%) |
Jul 26, 2007 | 65.37 | 66.53 | 63.43 | 64.22 | 9,587,523 | -0.84(-1.30%) |
Jul 25, 2007 | 66.55 | 66.84 | 64.01 | 65.06 | 7,293,258 | -0.76(-1.15%) |
Jul 24, 2007 | 65.12 | 68.53 | 64.12 | 65.82 | 13,322,594 | +2.28(+3.59%) |
Jul 23, 2007 | 63.00 | 63.78 | 62.75 | 63.54 | 2,639,749 | +1.04(+1.67%) |
Jul 20, 2007 | 62.66 | 63.32 | 62.11 | 62.50 | 2,696,276 | -0.70(-1.10%) |
Jul 19, 2007 | 63.11 | 63.32 | 62.92 | 63.20 | 2,445,992 | +0.31(+0.50%) |
Jul 18, 2007 | 62.78 | 63.06 | 61.87 | 62.88 | 3,245,640 | -0.04(-0.07%) |
Jul 17, 2007 | 61.60 | 63.30 | 61.43 | 62.93 | 2,991,514 | +1.12(+1.82%) |
Jul 16, 2007 | 61.80 | 61.94 | 61.37 | 61.80 | 2,034,854 | -0.34(-0.55%) |
Jul 13, 2007 | 62.25 | 62.37 | 61.68 | 62.15 | 2,007,145 | -0.03(-0.05%) |
Jul 12, 2007 | 60.91 | 62.18 | 60.39 | 62.18 | 3,021,427 | +1.79(+2.96%) |
Jul 11, 2007 | 60.15 | 60.76 | 60.09 | 60.39 | 2,098,444 | +0.26(+0.44%) |
Jul 10, 2007 | 61.52 | 61.61 | 60.13 | 60.13 | 3,252,117 | -1.77(-2.87%) |
Jul 09, 2007 | 61.57 | 62.31 | 61.57 | 61.91 | 1,799,156 | +0.21(+0.34%) |
Jul 06, 2007 | 61.68 | 61.91 | 61.45 | 61.70 | 1,840,171 | -0.04(-0.07%) |
Jul 05, 2007 | 61.20 | 61.97 | 60.99 | 61.74 | 2,909,754 | +0.79(+1.29%) |
Jul 03, 2007 | 60.87 | 61.21 | 60.64 | 60.95 | 1,055,017 | +0.52(+0.86%) |
Jul 02, 2007 | 60.44 | 60.90 | 60.09 | 60.44 | 2,551,086 | +0.34(+0.56%) |
Jun 29, 2007 | 59.76 | 60.65 | 59.67 | 60.10 | 3,244,929 | +0.47(+0.78%) |
Jun 28, 2007 | 59.75 | 60.21 | 59.42 | 59.63 | 3,523,802 | -0.65(-1.08%) |
Jun 27, 2007 | 59.73 | 60.50 | 59.62 | 60.28 | 2,496,894 | +0.15(+0.24%) |
Jun 26, 2007 | 60.28 | 60.59 | 59.84 | 60.14 | 3,320,109 | +0.11(+0.18%) |
Jun 25, 2007 | 59.88 | 60.23 | 59.58 | 60.03 | 3,005,138 | +0.40(+0.67%) |
Jun 22, 2007 | 60.61 | 60.65 | 59.47 | 59.63 | 3,615,806 | -1.09(-1.79%) |
Jun 21, 2007 | 60.71 | 60.88 | 60.43 | 60.71 | 3,501,321 | +0.00(+0.00%) |
Jun 20, 2007 | 61.80 | 61.97 | 60.65 | 60.71 | 2,610,447 | -1.09(-1.77%) |
Jun 19, 2007 | 60.74 | 61.93 | 60.74 | 61.80 | 2,981,175 | +0.95(+1.55%) |
Jun 18, 2007 | 62.00 | 62.20 | 60.79 | 60.86 | 2,470,425 | -0.79(-1.27%) |
Jun 15, 2007 | 62.28 | 62.44 | 61.51 | 61.64 | 2,922,441 | -0.42(-0.68%) |
Jun 14, 2007 | 61.23 | 62.23 | 60.73 | 62.07 | 2,966,922 | +1.07(+1.75%) |
Jun 13, 2007 | 60.91 | 61.02 | 60.36 | 61.00 | 3,991,241 | +0.19(+0.30%) |
Jun 12, 2007 | 61.17 | 61.26 | 60.76 | 60.81 | 2,791,504 | -0.64(-1.04%) |
Jun 11, 2007 | 61.93 | 61.97 | 61.37 | 61.45 | 2,227,972 | -0.41(-0.66%) |
Jun 08, 2007 | 60.90 | 61.86 | 60.67 | 61.86 | 2,823,690 | +1.05(+1.72%) |
Jun 07, 2007 | 62.28 | 63.43 | 60.81 | 60.81 | 3,489,262 | -0.89(-1.45%) |
Jun 06, 2007 | 61.41 | 61.93 | 61.26 | 61.71 | 4,003,301 | +0.29(+0.47%) |
Jun 05, 2007 | 61.74 | 61.74 | 60.73 | 61.42 | 3,485,019 | -0.64(-1.03%) |
Jun 04, 2007 | 61.92 | 62.19 | 61.84 | 62.06 | 1,685,897 | -0.15(-0.24%) |