Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 68.25 | 68.96 | 67.67 | 68.12 | 8,852,042 | +1.06(+1.58%) |
Aug 30, 2007 | 67.57 | 67.62 | 66.55 | 67.07 | 9,171,612 | -0.51(-0.75%) |
Aug 29, 2007 | 65.22 | 68.06 | 64.72 | 67.57 | 11,776,045 | +3.11(+4.83%) |
Aug 28, 2007 | 65.72 | 66.21 | 64.17 | 64.46 | 9,711,027 | -1.29(-1.96%) |
Aug 27, 2007 | 66.30 | 66.36 | 64.97 | 65.75 | 6,197,747 | -0.77(-1.16%) |
Aug 24, 2007 | 65.64 | 67.06 | 65.48 | 66.52 | 9,479,565 | +1.28(+1.96%) |
Aug 23, 2007 | 64.27 | 65.65 | 64.21 | 65.24 | 9,129,541 | +0.97(+1.52%) |
Aug 22, 2007 | 63.77 | 64.49 | 63.24 | 64.27 | 9,512,854 | +1.26(+2.01%) |
Aug 21, 2007 | 63.04 | 64.23 | 62.67 | 63.01 | 9,358,594 | -1.02(-1.60%) |
Aug 20, 2007 | 62.43 | 64.21 | 61.70 | 64.03 | 11,112,994 | +1.51(+2.42%) |
Aug 17, 2007 | 62.12 | 64.42 | 61.42 | 62.52 | 18,520,942 | +1.92(+3.17%) |
Aug 16, 2007 | 60.39 | 61.38 | 57.37 | 60.60 | 24,389,990 | -0.99(-1.60%) |
Aug 15, 2007 | 63.12 | 63.85 | 61.18 | 61.59 | 14,404,408 | -1.36(-2.16%) |
Aug 14, 2007 | 64.54 | 64.77 | 62.82 | 62.95 | 10,329,998 | -1.07(-1.67%) |
Aug 13, 2007 | 65.48 | 65.81 | 63.14 | 64.02 | 9,941,638 | -1.00(-1.54%) |
Aug 10, 2007 | 63.53 | 65.74 | 62.48 | 65.02 | 14,886,683 | -0.07(-0.11%) |
Aug 09, 2007 | 64.81 | 66.82 | 64.14 | 65.09 | 16,930,650 | -1.07(-1.62%) |
Aug 08, 2007 | 63.11 | 66.36 | 62.28 | 66.16 | 22,542,388 | +3.50(+5.59%) |
Aug 07, 2007 | 61.59 | 63.21 | 60.94 | 62.66 | 20,952,112 | +1.07(+1.73%) |
Aug 06, 2007 | 61.95 | 62.81 | 60.20 | 61.59 | 20,964,588 | -1.14(-1.82%) |
Aug 03, 2007 | 62.69 | 64.95 | 62.41 | 62.74 | 17,860,344 | -2.21(-3.40%) |
Aug 02, 2007 | 66.86 | 67.42 | 64.54 | 64.95 | 19,896,184 | -1.85(-2.77%) |
Aug 01, 2007 | 66.60 | 70.17 | 64.82 | 66.80 | 17,922,480 | -0.07(-0.11%) |
Jul 31, 2007 | 67.70 | 68.94 | 66.73 | 66.87 | 14,049,466 | -0.44(-0.66%) |
Jul 30, 2007 | 66.35 | 67.50 | 65.07 | 67.31 | 14,236,106 | +1.64(+2.50%) |
Jul 27, 2007 | 66.88 | 68.56 | 65.53 | 65.67 | 21,278,906 | -1.14(-1.71%) |
Jul 26, 2007 | 67.76 | 68.94 | 65.79 | 66.81 | 18,537,768 | -1.60(-2.34%) |
Jul 25, 2007 | 67.27 | 68.68 | 65.94 | 68.41 | 14,580,000 | +1.49(+2.23%) |
Jul 24, 2007 | 67.77 | 68.29 | 66.71 | 66.92 | 13,768,544 | -1.07(-1.58%) |
Jul 23, 2007 | 69.60 | 69.61 | 67.79 | 68.00 | 14,674,866 | -0.25(-0.37%) |
Jul 20, 2007 | 67.39 | 68.96 | 66.99 | 68.25 | 25,735,610 | +2.28(+3.46%) |
Jul 19, 2007 | 64.93 | 66.08 | 64.81 | 65.97 | 15,485,868 | +1.59(+2.47%) |
Jul 18, 2007 | 63.20 | 64.56 | 62.50 | 64.38 | 13,765,639 | +0.94(+1.48%) |
Jul 17, 2007 | 63.89 | 64.80 | 62.70 | 63.44 | 13,119,058 | -0.47(-0.74%) |
Jul 16, 2007 | 63.54 | 64.42 | 63.04 | 63.92 | 12,344,017 | +0.64(+1.00%) |
Jul 13, 2007 | 62.36 | 63.70 | 61.81 | 63.28 | 12,092,045 | +0.80(+1.28%) |
Jul 12, 2007 | 62.09 | 62.53 | 61.42 | 62.48 | 12,315,959 | +1.07(+1.74%) |
Jul 11, 2007 | 61.26 | 62.02 | 60.79 | 61.42 | 12,909,220 | -0.19(-0.31%) |
Jul 10, 2007 | 62.58 | 62.53 | 61.31 | 61.61 | 13,241,159 | -0.76(-1.21%) |
Jul 09, 2007 | 61.95 | 62.63 | 61.70 | 62.36 | 9,691,120 | +0.01(+0.01%) |
Jul 06, 2007 | 62.46 | 62.95 | 61.98 | 62.36 | 10,061,690 | +0.25(+0.40%) |
Jul 05, 2007 | 61.62 | 62.83 | 61.50 | 62.11 | 9,359,163 | +0.06(+0.10%) |
Jul 03, 2007 | 61.32 | 62.36 | 61.41 | 62.05 | 5,305,439 | +0.81(+1.33%) |
Jul 02, 2007 | 60.30 | 61.23 | 59.59 | 61.23 | 12,689,979 | +1.27(+2.12%) |
Jun 29, 2007 | 60.69 | 61.64 | 59.59 | 59.96 | 16,725,020 | -0.43(-0.71%) |
Jun 28, 2007 | 61.56 | 62.00 | 60.17 | 60.39 | 13,859,280 | -1.00(-1.63%) |
Jun 27, 2007 | 60.34 | 61.67 | 60.05 | 61.40 | 18,701,702 | +0.48(+0.79%) |
Jun 26, 2007 | 61.42 | 61.81 | 60.62 | 60.92 | 17,859,558 | -0.61(-1.00%) |
Jun 25, 2007 | 62.55 | 62.46 | 61.18 | 61.53 | 27,676,262 | -1.44(-2.29%) |
Jun 22, 2007 | 60.71 | 62.97 | 60.36 | 62.97 | 78,993,072 | +2.43(+4.01%) |
Jun 21, 2007 | 60.08 | 60.83 | 59.58 | 60.54 | 13,602,803 | +0.71(+1.18%) |
Jun 20, 2007 | 60.04 | 60.37 | 58.89 | 59.84 | 16,445,497 | -0.71(-1.18%) |
Jun 19, 2007 | 60.32 | 61.18 | 59.90 | 60.55 | 11,304,057 | +0.23(+0.37%) |
Jun 18, 2007 | 59.55 | 60.48 | 59.04 | 60.32 | 10,627,380 | +0.60(+1.00%) |
Jun 15, 2007 | 59.96 | 60.25 | 59.64 | 59.72 | 13,616,968 | +0.26(+0.44%) |
Jun 14, 2007 | 57.91 | 59.62 | 57.91 | 59.46 | 10,448,897 | +1.60(+2.77%) |
Jun 13, 2007 | 56.09 | 58.02 | 55.69 | 57.86 | 12,412,067 | +2.27(+4.09%) |
Jun 12, 2007 | 56.28 | 57.19 | 55.52 | 55.59 | 10,488,135 | -1.02(-1.80%) |
Jun 11, 2007 | 55.25 | 57.27 | 55.25 | 56.60 | 10,102,697 | +1.00(+1.80%) |
Jun 08, 2007 | 54.71 | 55.77 | 54.68 | 55.60 | 12,393,424 | +0.69(+1.26%) |
Jun 07, 2007 | 56.05 | 56.69 | 54.91 | 54.91 | 11,587,618 | -1.41(-2.51%) |
Jun 06, 2007 | 55.61 | 56.79 | 55.73 | 56.32 | 13,251,368 | +0.41(+0.73%) |
Jun 05, 2007 | 56.44 | 56.63 | 55.51 | 55.91 | 10,393,282 | -0.61(-1.07%) |
Jun 04, 2007 | 54.80 | 56.76 | 54.72 | 56.52 | 10,149,977 | +1.32(+2.39%) |