Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 70.63 | 72.16 | 70.63 | 71.69 | 1,111,542 | +2.18(+3.14%) |
Aug 30, 2007 | 68.55 | 70.44 | 68.33 | 69.51 | 1,130,706 | +0.46(+0.66%) |
Aug 29, 2007 | 68.57 | 69.19 | 67.36 | 69.05 | 1,238,674 | +1.29(+1.91%) |
Aug 28, 2007 | 69.24 | 70.40 | 67.76 | 67.76 | 1,337,728 | -1.95(-2.79%) |
Aug 27, 2007 | 71.80 | 72.02 | 69.49 | 69.71 | 1,448,481 | -2.41(-3.34%) |
Aug 24, 2007 | 69.11 | 72.14 | 69.00 | 72.11 | 1,236,668 | +2.87(+4.15%) |
Aug 23, 2007 | 70.70 | 70.89 | 67.93 | 69.24 | 1,559,011 | -0.57(-0.82%) |
Aug 22, 2007 | 67.93 | 70.21 | 67.67 | 69.82 | 1,361,795 | +2.99(+4.47%) |
Aug 21, 2007 | 67.31 | 67.85 | 66.11 | 66.83 | 2,289,603 | -0.96(-1.42%) |
Aug 20, 2007 | 66.58 | 68.42 | 65.08 | 67.79 | 2,406,484 | +2.75(+4.22%) |
Aug 17, 2007 | 64.74 | 65.52 | 62.19 | 65.04 | 2,946,433 | +3.11(+5.03%) |
Aug 16, 2007 | 63.81 | 65.71 | 59.45 | 61.93 | 3,401,702 | -2.86(-4.42%) |
Aug 15, 2007 | 67.31 | 68.69 | 64.10 | 64.79 | 2,249,380 | -2.70(-4.00%) |
Aug 14, 2007 | 70.61 | 71.55 | 67.13 | 67.49 | 1,806,367 | -2.78(-3.96%) |
Aug 13, 2007 | 70.17 | 71.82 | 69.54 | 70.27 | 1,838,234 | +1.88(+2.76%) |
Aug 10, 2007 | 65.07 | 69.74 | 63.27 | 68.39 | 3,046,522 | +1.63(+2.45%) |
Aug 09, 2007 | 69.45 | 70.18 | 64.64 | 66.76 | 4,660,906 | -4.11(-5.80%) |
Aug 08, 2007 | 73.77 | 74.94 | 69.91 | 70.87 | 2,722,030 | -2.68(-3.65%) |
Aug 07, 2007 | 73.77 | 75.05 | 72.16 | 73.55 | 2,200,466 | -1.31(-1.75%) |
Aug 06, 2007 | 74.55 | 74.86 | 70.50 | 74.86 | 2,298,071 | +0.91(+1.23%) |
Aug 03, 2007 | 74.21 | 77.60 | 73.82 | 73.95 | 2,520,354 | -3.64(-4.70%) |
Aug 02, 2007 | 78.17 | 78.80 | 76.34 | 77.60 | 1,869,657 | -0.35(-0.45%) |
Aug 01, 2007 | 78.01 | 79.11 | 76.09 | 77.95 | 2,542,696 | +0.54(+0.70%) |
Jul 31, 2007 | 81.54 | 82.12 | 77.26 | 77.41 | 2,306,077 | -2.72(-3.39%) |
Jul 30, 2007 | 76.92 | 81.48 | 76.13 | 80.13 | 3,159,200 | +5.50(+7.37%) |
Jul 27, 2007 | 75.30 | 78.16 | 74.29 | 74.63 | 2,579,745 | -0.65(-0.86%) |
Jul 26, 2007 | 78.10 | 79.74 | 72.71 | 75.27 | 3,844,046 | -3.98(-5.02%) |
Jul 25, 2007 | 79.25 | 80.08 | 73.88 | 79.25 | 3,169,105 | -0.22(-0.28%) |
Jul 24, 2007 | 80.45 | 81.07 | 79.42 | 79.47 | 1,280,585 | -2.01(-2.47%) |
Jul 23, 2007 | 83.33 | 83.33 | 81.05 | 81.48 | 899,172 | -0.15(-0.19%) |
Jul 20, 2007 | 82.59 | 83.02 | 80.59 | 81.64 | 1,954,446 | -2.82(-3.34%) |
Jul 19, 2007 | 84.69 | 85.09 | 83.53 | 84.45 | 859,283 | +0.70(+0.84%) |
Jul 18, 2007 | 83.61 | 84.39 | 82.12 | 83.75 | 1,187,901 | -0.16(-0.19%) |
Jul 17, 2007 | 85.17 | 85.53 | 83.57 | 83.92 | 1,715,559 | -0.57(-0.67%) |
Jul 16, 2007 | 86.14 | 87.00 | 84.39 | 84.48 | 2,247,764 | +1.65(+1.99%) |
Jul 13, 2007 | 83.82 | 83.89 | 80.98 | 82.83 | 1,463,857 | -0.87(-1.04%) |
Jul 12, 2007 | 82.70 | 83.70 | 81.75 | 83.70 | 1,432,213 | +1.95(+2.38%) |
Jul 11, 2007 | 82.11 | 84.52 | 81.00 | 81.75 | 1,780,517 | +0.94(+1.17%) |
Jul 10, 2007 | 81.67 | 82.19 | 80.33 | 80.81 | 1,933,764 | -2.39(-2.87%) |
Jul 09, 2007 | 77.86 | 83.85 | 77.86 | 83.20 | 3,128,831 | +7.21(+9.48%) |
Jul 06, 2007 | 76.08 | 76.48 | 75.12 | 75.99 | 509,531 | +0.08(+0.11%) |
Jul 05, 2007 | 76.13 | 76.61 | 75.19 | 75.91 | 646,802 | -0.21(-0.27%) |
Jul 03, 2007 | 76.71 | 77.17 | 75.71 | 76.12 | 446,355 | -0.58(-0.76%) |
Jul 02, 2007 | 74.27 | 76.85 | 73.98 | 76.70 | 1,322,531 | +3.73(+5.12%) |
Jun 29, 2007 | 73.45 | 74.31 | 72.33 | 72.97 | 1,115,139 | +0.26(+0.36%) |
Jun 28, 2007 | 72.83 | 73.58 | 72.40 | 72.71 | 1,161,433 | -0.13(-0.17%) |
Jun 27, 2007 | 74.04 | 73.41 | 70.25 | 72.83 | 1,538,844 | -1.36(-1.84%) |
Jun 26, 2007 | 75.93 | 75.96 | 73.86 | 74.20 | 983,799 | -0.97(-1.29%) |
Jun 25, 2007 | 75.02 | 76.52 | 74.94 | 75.16 | 1,122,238 | +0.22(+0.30%) |
Jun 22, 2007 | 75.38 | 76.22 | 74.56 | 74.94 | 1,472,102 | -0.44(-0.58%) |
Jun 21, 2007 | 74.28 | 75.38 | 73.15 | 75.38 | 1,201,847 | +1.10(+1.49%) |
Jun 20, 2007 | 77.17 | 77.34 | 74.11 | 74.28 | 970,259 | -2.42(-3.16%) |
Jun 19, 2007 | 76.14 | 76.70 | 74.80 | 76.70 | 940,955 | +0.56(+0.73%) |
Jun 18, 2007 | 76.89 | 77.61 | 76.11 | 76.14 | 963,685 | -0.05(-0.07%) |
Jun 15, 2007 | 75.79 | 77.00 | 75.57 | 76.20 | 1,266,084 | +1.44(+1.92%) |
Jun 14, 2007 | 74.40 | 75.60 | 74.32 | 74.76 | 1,091,263 | +0.00(+0.00%) |
Jun 13, 2007 | 73.86 | 74.88 | 73.33 | 74.76 | 1,031,875 | +1.15(+1.56%) |
Jun 12, 2007 | 74.31 | 75.02 | 72.88 | 73.61 | 849,032 | -0.85(-1.14%) |
Jun 11, 2007 | 72.06 | 75.17 | 72.06 | 74.46 | 743,136 | +0.72(+0.97%) |
Jun 08, 2007 | 73.46 | 73.76 | 71.90 | 73.75 | 1,426,865 | -0.07(-0.10%) |
Jun 07, 2007 | 74.05 | 76.76 | 73.70 | 73.82 | 1,361,699 | -1.62(-2.15%) |
Jun 06, 2007 | 77.14 | 77.14 | 75.08 | 75.44 | 1,121,625 | -1.70(-2.20%) |
Jun 05, 2007 | 77.32 | 77.60 | 76.63 | 77.14 | 1,430,113 | -0.17(-0.22%) |
Jun 04, 2007 | 78.62 | 78.07 | 76.97 | 77.31 | 1,084,355 | +0.05(+0.07%) |