Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 66.56 | 66.56 | 65.40 | 65.78 | 113,226 | +0.04(+0.06%) |
Aug 30, 2007 | 65.15 | 66.61 | 65.15 | 65.74 | 130,632 | -0.15(-0.23%) |
Aug 29, 2007 | 65.00 | 66.09 | 64.72 | 65.89 | 78,628 | +1.12(+1.74%) |
Aug 28, 2007 | 65.04 | 65.30 | 64.30 | 64.77 | 97,674 | -0.79(-1.21%) |
Aug 27, 2007 | 65.31 | 66.39 | 64.84 | 65.56 | 115,794 | -0.10(-0.15%) |
Aug 24, 2007 | 63.71 | 65.66 | 63.44 | 65.65 | 73,772 | +1.91(+3.00%) |
Aug 23, 2007 | 64.66 | 65.45 | 63.65 | 63.74 | 117,038 | -0.32(-0.51%) |
Aug 22, 2007 | 64.96 | 64.98 | 63.63 | 64.06 | 116,642 | -0.49(-0.75%) |
Aug 21, 2007 | 64.59 | 65.09 | 64.06 | 64.55 | 60,559 | -0.14(-0.22%) |
Aug 20, 2007 | 64.02 | 65.33 | 63.49 | 64.69 | 95,834 | +0.92(+1.45%) |
Aug 17, 2007 | 65.45 | 65.75 | 63.39 | 63.77 | 134,142 | +0.67(+1.06%) |
Aug 16, 2007 | 61.55 | 63.70 | 60.44 | 63.10 | 123,476 | +1.11(+1.80%) |
Aug 15, 2007 | 63.10 | 63.48 | 61.78 | 61.99 | 96,234 | -1.20(-1.90%) |
Aug 14, 2007 | 63.34 | 64.48 | 63.13 | 63.19 | 83,678 | -0.05(-0.08%) |
Aug 13, 2007 | 65.41 | 65.41 | 63.13 | 63.23 | 142,258 | -1.34(-2.08%) |
Aug 10, 2007 | 56.90 | 65.58 | 56.55 | 64.58 | 255,221 | +6.86(+11.88%) |
Aug 09, 2007 | 58.69 | 60.09 | 56.53 | 57.72 | 377,724 | -1.73(-2.92%) |
Aug 08, 2007 | 62.47 | 64.00 | 59.17 | 59.45 | 259,048 | -3.99(-6.29%) |
Aug 07, 2007 | 62.36 | 64.80 | 62.36 | 63.44 | 149,969 | +0.98(+1.57%) |
Aug 06, 2007 | 62.61 | 63.27 | 61.53 | 62.46 | 157,815 | +0.28(+0.44%) |
Aug 03, 2007 | 62.60 | 64.99 | 61.93 | 62.19 | 153,517 | -2.49(-3.84%) |
Aug 02, 2007 | 64.78 | 65.00 | 64.07 | 64.67 | 111,729 | -0.05(-0.07%) |
Aug 01, 2007 | 63.19 | 64.79 | 62.48 | 64.72 | 170,577 | +1.49(+2.35%) |
Jul 31, 2007 | 64.55 | 65.12 | 63.23 | 63.23 | 138,751 | -0.83(-1.29%) |
Jul 30, 2007 | 63.69 | 64.54 | 62.60 | 64.06 | 113,614 | +0.27(+0.42%) |
Jul 27, 2007 | 64.66 | 64.94 | 63.44 | 63.80 | 115,990 | -1.18(-1.82%) |
Jul 26, 2007 | 68.25 | 68.25 | 64.57 | 64.98 | 219,028 | -4.02(-5.83%) |
Jul 25, 2007 | 69.37 | 69.48 | 68.01 | 69.00 | 105,462 | -0.08(-0.11%) |
Jul 24, 2007 | 70.78 | 70.91 | 68.83 | 69.07 | 95,923 | -1.72(-2.44%) |
Jul 23, 2007 | 71.07 | 72.05 | 70.74 | 70.80 | 62,609 | +0.01(+0.01%) |
Jul 20, 2007 | 71.29 | 71.80 | 70.70 | 70.79 | 102,383 | -0.67(-0.93%) |
Jul 19, 2007 | 71.89 | 71.89 | 70.87 | 71.45 | 143,331 | -0.52(-0.73%) |
Jul 18, 2007 | 71.30 | 72.03 | 70.18 | 71.98 | 116,426 | +0.58(+0.81%) |
Jul 17, 2007 | 71.05 | 71.90 | 71.05 | 71.40 | 160,993 | +0.22(+0.31%) |
Jul 16, 2007 | 71.08 | 72.31 | 71.07 | 71.18 | 180,759 | -0.29(-0.40%) |
Jul 13, 2007 | 71.30 | 71.57 | 70.91 | 71.46 | 145,435 | +0.13(+0.19%) |
Jul 12, 2007 | 70.94 | 71.34 | 70.76 | 71.33 | 230,767 | +0.39(+0.55%) |
Jul 11, 2007 | 70.54 | 71.05 | 70.54 | 70.94 | 154,670 | +0.45(+0.63%) |
Jul 10, 2007 | 70.19 | 71.61 | 70.19 | 70.49 | 166,129 | +0.15(+0.22%) |
Jul 09, 2007 | 70.65 | 71.48 | 70.11 | 70.34 | 235,356 | -0.30(-0.43%) |
Jul 06, 2007 | 70.61 | 71.61 | 70.52 | 70.64 | 168,608 | +0.15(+0.22%) |
Jul 05, 2007 | 70.61 | 71.01 | 70.20 | 70.49 | 233,568 | -0.20(-0.28%) |
Jul 03, 2007 | 70.94 | 71.29 | 70.57 | 70.69 | 118,093 | +0.06(+0.08%) |
Jul 02, 2007 | 70.48 | 70.92 | 69.83 | 70.63 | 143,912 | +0.62(+0.88%) |
Jun 29, 2007 | 70.41 | 70.91 | 69.76 | 70.01 | 190,058 | -0.02(-0.03%) |
Jun 28, 2007 | 70.04 | 70.81 | 69.68 | 70.03 | 111,545 | +0.11(+0.16%) |
Jun 27, 2007 | 67.80 | 70.14 | 67.36 | 69.92 | 193,821 | +1.83(+2.69%) |
Jun 26, 2007 | 66.68 | 68.18 | 66.46 | 68.09 | 222,156 | +1.75(+2.64%) |
Jun 25, 2007 | 67.43 | 68.58 | 65.60 | 66.34 | 204,468 | -0.80(-1.19%) |
Jun 22, 2007 | 67.33 | 68.18 | 65.73 | 67.14 | 386,030 | -0.49(-0.72%) |
Jun 21, 2007 | 67.61 | 67.85 | 66.52 | 67.62 | 164,284 | -0.22(-0.32%) |
Jun 20, 2007 | 68.37 | 68.71 | 67.80 | 67.84 | 175,861 | -0.21(-0.31%) |
Jun 19, 2007 | 67.49 | 68.58 | 67.43 | 68.05 | 156,228 | +0.62(+0.92%) |
Jun 18, 2007 | 67.06 | 68.56 | 66.54 | 67.43 | 159,693 | +0.28(+0.41%) |
Jun 15, 2007 | 67.70 | 68.49 | 66.58 | 67.16 | 148,563 | +0.30(+0.46%) |
Jun 14, 2007 | 65.56 | 67.26 | 65.40 | 66.85 | 91,133 | +1.46(+2.23%) |
Jun 13, 2007 | 64.78 | 65.80 | 64.59 | 65.40 | 144,049 | +0.73(+1.13%) |
Jun 12, 2007 | 65.99 | 65.99 | 64.64 | 64.66 | 116,331 | -1.57(-2.37%) |
Jun 11, 2007 | 65.20 | 66.84 | 65.20 | 66.23 | 217,861 | +0.97(+1.49%) |
Jun 08, 2007 | 65.01 | 66.01 | 64.48 | 65.26 | 209,932 | +0.51(+0.79%) |
Jun 07, 2007 | 65.11 | 66.42 | 64.03 | 64.75 | 323,004 | +1.42(+2.24%) |
Jun 06, 2007 | 62.92 | 63.69 | 62.31 | 63.33 | 223,070 | +0.02(+0.03%) |
Jun 05, 2007 | 62.98 | 63.62 | 62.76 | 63.31 | 66,476 | +0.08(+0.12%) |
Jun 04, 2007 | 62.82 | 63.80 | 62.70 | 63.23 | 143,296 | +0.14(+0.23%) |