Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 66.63 | 67.21 | 65.94 | 66.82 | 2,893,476 | +0.86(+1.30%) |
Aug 30, 2007 | 65.72 | 66.76 | 65.24 | 65.96 | 2,583,969 | -0.76(-1.14%) |
Aug 29, 2007 | 66.56 | 67.37 | 65.60 | 66.72 | 2,550,038 | +0.68(+1.04%) |
Aug 28, 2007 | 68.49 | 68.49 | 66.04 | 66.04 | 2,498,542 | -2.89(-4.19%) |
Aug 27, 2007 | 69.03 | 69.49 | 68.49 | 68.92 | 1,407,284 | -0.01(-0.01%) |
Aug 24, 2007 | 68.15 | 68.93 | 67.64 | 68.93 | 1,265,970 | +0.89(+1.30%) |
Aug 23, 2007 | 68.46 | 69.56 | 67.62 | 68.04 | 1,680,465 | -0.42(-0.61%) |
Aug 22, 2007 | 66.37 | 68.78 | 66.37 | 68.46 | 2,907,847 | +2.53(+3.83%) |
Aug 21, 2007 | 66.32 | 66.92 | 65.61 | 65.94 | 2,654,094 | -0.38(-0.58%) |
Aug 20, 2007 | 69.05 | 69.27 | 65.03 | 66.32 | 3,148,777 | -1.43(-2.11%) |
Aug 17, 2007 | 69.77 | 71.30 | 66.13 | 67.75 | 4,055,370 | +1.98(+3.02%) |
Aug 16, 2007 | 63.73 | 66.07 | 63.52 | 65.77 | 4,206,762 | +1.46(+2.27%) |
Aug 15, 2007 | 64.88 | 66.13 | 64.13 | 64.31 | 3,097,881 | -0.80(-1.23%) |
Aug 14, 2007 | 66.64 | 67.20 | 64.99 | 65.11 | 2,047,696 | -1.31(-1.97%) |
Aug 13, 2007 | 65.05 | 68.31 | 65.05 | 66.42 | 2,963,867 | +0.38(+0.58%) |
Aug 10, 2007 | 64.06 | 66.46 | 62.38 | 66.04 | 4,775,327 | +1.83(+2.84%) |
Aug 09, 2007 | 66.70 | 67.49 | 64.11 | 64.21 | 5,118,862 | -4.39(-6.40%) |
Aug 08, 2007 | 68.92 | 69.40 | 67.66 | 68.60 | 3,831,976 | -0.53(-0.76%) |
Aug 07, 2007 | 68.42 | 70.16 | 67.48 | 69.12 | 4,034,367 | +0.06(+0.09%) |
Aug 06, 2007 | 66.59 | 69.15 | 64.80 | 69.06 | 5,500,639 | +2.07(+3.10%) |
Aug 03, 2007 | 67.41 | 69.41 | 66.71 | 66.99 | 5,260,897 | -2.42(-3.49%) |
Aug 02, 2007 | 71.21 | 71.49 | 68.70 | 69.41 | 3,252,299 | -0.60(-0.86%) |
Aug 01, 2007 | 69.21 | 71.52 | 66.67 | 70.01 | 5,761,704 | +0.97(+1.40%) |
Jul 31, 2007 | 69.61 | 70.76 | 68.93 | 69.04 | 3,966,563 | -0.62(-0.88%) |
Jul 30, 2007 | 67.79 | 69.91 | 67.79 | 69.66 | 3,569,057 | +0.59(+0.86%) |
Jul 27, 2007 | 71.66 | 73.24 | 68.27 | 69.06 | 6,330,661 | -2.82(-3.92%) |
Jul 26, 2007 | 71.60 | 72.36 | 71.02 | 71.88 | 4,905,401 | -0.72(-0.99%) |
Jul 25, 2007 | 71.33 | 73.15 | 71.33 | 72.60 | 3,871,053 | +1.35(+1.90%) |
Jul 24, 2007 | 73.00 | 73.43 | 71.14 | 71.25 | 4,028,453 | -1.05(-1.46%) |
Jul 23, 2007 | 72.51 | 72.66 | 71.88 | 72.30 | 2,122,636 | +0.40(+0.55%) |
Jul 20, 2007 | 72.61 | 72.67 | 71.48 | 71.91 | 2,883,526 | -0.80(-1.10%) |
Jul 19, 2007 | 73.22 | 73.35 | 72.23 | 72.70 | 2,445,716 | +0.02(+0.03%) |
Jul 18, 2007 | 73.18 | 73.24 | 72.10 | 72.68 | 3,438,373 | -0.94(-1.28%) |
Jul 17, 2007 | 73.38 | 74.14 | 73.14 | 73.62 | 2,357,760 | +0.29(+0.39%) |
Jul 16, 2007 | 73.53 | 74.32 | 73.27 | 73.33 | 2,307,462 | -0.62(-0.83%) |
Jul 13, 2007 | 74.32 | 74.32 | 73.59 | 73.95 | 2,349,489 | -0.23(-0.30%) |
Jul 12, 2007 | 74.21 | 74.54 | 72.82 | 74.17 | 3,101,455 | +1.35(+1.86%) |
Jul 11, 2007 | 72.16 | 73.35 | 72.16 | 72.82 | 2,184,777 | +0.14(+0.20%) |
Jul 10, 2007 | 74.49 | 74.53 | 72.68 | 72.68 | 2,549,240 | -2.34(-3.13%) |
Jul 09, 2007 | 74.65 | 75.31 | 74.55 | 75.02 | 1,212,364 | +0.38(+0.50%) |
Jul 06, 2007 | 74.04 | 74.80 | 73.42 | 74.65 | 1,045,616 | +0.33(+0.44%) |
Jul 05, 2007 | 75.18 | 75.32 | 73.90 | 74.32 | 1,276,749 | -0.74(-0.98%) |
Jul 03, 2007 | 75.03 | 75.57 | 74.72 | 75.05 | 788,404 | +0.05(+0.06%) |
Jul 02, 2007 | 74.03 | 75.03 | 74.26 | 75.01 | 1,696,033 | +0.98(+1.32%) |
Jun 29, 2007 | 74.29 | 74.63 | 73.50 | 74.03 | 1,864,195 | +0.00(+0.00%) |
Jun 28, 2007 | 74.13 | 74.79 | 73.84 | 74.03 | 1,410,611 | -0.29(-0.38%) |
Jun 27, 2007 | 73.18 | 74.45 | 73.03 | 74.32 | 1,839,077 | +0.08(+0.11%) |
Jun 26, 2007 | 74.10 | 74.83 | 73.78 | 74.23 | 1,539,018 | +0.14(+0.18%) |
Jun 25, 2007 | 74.06 | 75.01 | 73.65 | 74.10 | 2,080,588 | +0.23(+0.31%) |
Jun 22, 2007 | 74.47 | 74.72 | 73.71 | 73.87 | 2,089,903 | -1.01(-1.35%) |
Jun 21, 2007 | 74.20 | 74.90 | 73.72 | 74.89 | 1,688,449 | +0.68(+0.92%) |
Jun 20, 2007 | 76.05 | 76.35 | 74.20 | 74.20 | 2,134,346 | -1.98(-2.60%) |
Jun 19, 2007 | 76.47 | 76.73 | 75.94 | 76.19 | 1,765,892 | -0.54(-0.71%) |
Jun 18, 2007 | 77.05 | 77.31 | 76.35 | 76.73 | 1,596,900 | -0.02(-0.02%) |
Jun 15, 2007 | 76.69 | 77.36 | 76.34 | 76.75 | 1,901,883 | +0.77(+1.01%) |
Jun 14, 2007 | 75.85 | 76.89 | 75.39 | 75.98 | 1,635,622 | +0.30(+0.40%) |
Jun 13, 2007 | 75.00 | 75.81 | 74.97 | 75.68 | 2,241,463 | +0.89(+1.20%) |
Jun 12, 2007 | 75.35 | 75.85 | 74.78 | 74.78 | 1,707,344 | -0.71(-0.95%) |
Jun 11, 2007 | 74.85 | 75.86 | 74.48 | 75.50 | 1,497,528 | +0.60(+0.80%) |
Jun 08, 2007 | 73.78 | 74.90 | 73.61 | 74.90 | 1,558,545 | +1.17(+1.59%) |
Jun 07, 2007 | 75.15 | 75.54 | 73.72 | 73.72 | 2,919,803 | -1.80(-2.39%) |
Jun 06, 2007 | 76.17 | 76.35 | 75.49 | 75.53 | 2,328,452 | -0.77(-1.01%) |
Jun 05, 2007 | 76.88 | 77.26 | 76.02 | 76.30 | 2,696,720 | -1.10(-1.43%) |
Jun 04, 2007 | 77.35 | 77.53 | 77.17 | 77.41 | 1,638,416 | +0.00(+0.00%) |