Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 65.50 | 66.32 | 65.20 | 65.50 | 14,070 | +0.80(+1.24%) |
Aug 30, 2007 | 64.70 | 65.00 | 64.04 | 64.70 | 14,934 | -0.80(-1.22%) |
Aug 29, 2007 | 65.00 | 65.50 | 64.66 | 65.50 | 9,637 | +0.50(+0.77%) |
Aug 28, 2007 | 65.00 | 65.58 | 64.98 | 65.00 | 1,800 | -1.30(-1.96%) |
Aug 27, 2007 | 66.30 | 66.48 | 66.28 | 66.30 | 4,151 | -0.30(-0.45%) |
Aug 24, 2007 | 65.75 | 66.60 | 65.94 | 66.60 | 11,606 | +0.85(+1.29%) |
Aug 23, 2007 | 65.75 | 65.85 | 65.75 | 65.75 | 2,694 | -0.50(-0.75%) |
Aug 22, 2007 | 66.25 | 66.27 | 66.00 | 66.25 | 7,302 | +0.75(+1.15%) |
Aug 21, 2007 | 65.50 | 65.50 | 65.05 | 65.50 | 19,789 | +0.05(+0.08%) |
Aug 20, 2007 | 65.45 | 65.86 | 64.95 | 65.45 | 14,695 | -1.05(-1.58%) |
Aug 17, 2007 | 66.50 | 66.94 | 65.71 | 66.50 | 7,382 | +3.50(+5.56%) |
Aug 16, 2007 | 63.00 | 63.69 | 61.50 | 63.00 | 14,532 | -1.10(-1.72%) |
Aug 15, 2007 | 64.10 | 64.60 | 64.00 | 64.10 | 3,250 | -2.00(-3.03%) |
Aug 14, 2007 | 66.10 | 67.34 | 65.95 | 66.10 | 15,855 | -1.70(-2.51%) |
Aug 13, 2007 | 67.80 | 69.39 | 67.80 | 67.80 | 3,227 | +0.55(+0.82%) |
Aug 10, 2007 | 67.25 | 68.00 | 67.20 | 67.25 | 7,242 | -1.50(-2.18%) |
Aug 09, 2007 | 68.75 | 69.60 | 68.58 | 68.75 | 14,090 | -2.25(-3.17%) |
Aug 08, 2007 | 71.00 | 71.56 | 71.00 | 71.00 | 8,746 | +1.25(+1.79%) |
Aug 07, 2007 | 69.75 | 70.23 | 68.80 | 69.75 | 28,309 | +3.00(+4.49%) |
Aug 06, 2007 | 66.75 | 67.15 | 66.27 | 66.75 | 20,416 | +1.25(+1.91%) |
Aug 03, 2007 | 65.50 | 67.62 | 65.50 | 65.50 | 35,873 | -1.00(-1.50%) |
Aug 02, 2007 | 66.50 | 67.65 | 66.50 | 66.50 | 5,819 | +4.00(+6.40%) |
Aug 01, 2007 | 62.50 | 65.15 | 62.50 | 62.50 | 4,183 | -3.90(-5.87%) |
Jul 31, 2007 | 66.40 | 67.15 | 65.65 | 66.40 | 8,908 | +2.40(+3.75%) |
Jul 30, 2007 | 64.00 | 65.00 | 64.00 | 64.00 | 1,100 | -1.05(-1.61%) |
Jul 27, 2007 | 63.25 | 65.05 | 65.05 | 65.05 | 1,818 | +1.80(+2.85%) |
Jul 26, 2007 | 63.25 | 64.90 | 63.25 | 63.25 | 2,806 | -3.75(-5.60%) |
Jul 25, 2007 | 67.00 | 68.12 | 66.75 | 67.00 | 3,963 | -1.00(-1.47%) |
Jul 24, 2007 | 68.00 | 69.51 | 68.00 | 68.00 | 35,451 | -2.15(-3.06%) |
Jul 23, 2007 | 70.15 | 70.35 | 69.29 | 70.15 | 24,656 | +0.05(+0.07%) |
Jul 20, 2007 | 70.10 | 70.60 | 70.00 | 70.10 | 12,330 | -1.75(-2.44%) |
Jul 19, 2007 | 71.85 | 72.63 | 71.85 | 71.85 | 8,401 | -0.80(-1.10%) |
Jul 18, 2007 | 74.35 | 73.36 | 72.65 | 72.65 | 40,959 | -1.70(-2.29%) |
Jul 17, 2007 | 74.35 | 74.94 | 74.35 | 74.35 | 1,751 | +0.10(+0.13%) |
Jul 16, 2007 | 73.90 | 74.88 | 74.25 | 74.25 | 3,615 | +0.35(+0.47%) |
Jul 13, 2007 | 73.15 | 74.74 | 73.90 | 73.90 | 3,208 | +0.75(+1.03%) |
Jul 12, 2007 | 72.75 | 73.17 | 73.05 | 73.15 | 11,307 | +0.40(+0.55%) |
Jul 11, 2007 | 73.00 | 72.75 | 72.20 | 72.75 | 3,208 | -0.25(-0.34%) |
Jul 10, 2007 | 73.00 | 73.00 | 72.77 | 73.00 | 8,588 | +0.00(+0.00%) |
Jul 09, 2007 | 73.00 | 73.46 | 73.00 | 73.00 | 4,487 | +0.35(+0.48%) |
Jul 06, 2007 | 72.65 | 72.65 | 72.29 | 72.65 | 4,388 | +0.65(+0.90%) |
Jul 05, 2007 | 72.00 | 72.27 | 72.00 | 72.00 | 11,224 | -0.46(-0.64%) |
Jul 03, 2007 | 72.46 | 72.53 | 72.35 | 72.46 | 4,255 | +0.51(+0.72%) |
Jul 02, 2007 | 71.95 | 72.05 | 71.83 | 71.95 | 1,656 | +0.70(+0.98%) |
Jun 29, 2007 | 71.25 | 71.25 | 70.82 | 71.25 | 6,534 | +1.00(+1.42%) |
Jun 28, 2007 | 70.25 | 70.59 | 70.05 | 70.25 | 2,967 | +0.73(+1.05%) |
Jun 27, 2007 | 69.52 | 69.52 | 69.41 | 69.52 | 2,500 | -1.63(-2.29%) |
Jun 26, 2007 | 71.15 | 71.15 | 71.15 | 71.15 | 1,057 | -1.25(-1.73%) |
Jun 25, 2007 | 72.40 | 72.50 | 71.82 | 72.40 | 8,760 | +0.80(+1.12%) |
Jun 22, 2007 | 73.05 | 72.58 | 71.60 | 71.60 | 3,164 | -1.45(-1.98%) |
Jun 21, 2007 | 73.05 | 73.15 | 72.91 | 73.05 | 4,919 | +2.05(+2.89%) |
Jun 20, 2007 | 71.00 | 75.34 | 74.60 | 71.00 | 5,490 | +0.00(+0.00%) |
Jun 19, 2007 | 71.00 | 74.30 | 73.86 | 71.00 | 15,073 | +0.00(+0.00%) |
Jun 18, 2007 | 71.00 | 74.28 | 73.70 | 71.00 | 9,072 | +0.00(+0.00%) |
Jun 15, 2007 | 71.00 | 74.04 | 73.65 | 71.00 | 2,535 | +0.00(+0.00%) |
Jun 14, 2007 | 71.00 | 73.10 | 72.40 | 71.00 | 11,822 | +0.00(+0.00%) |
Jun 13, 2007 | 71.00 | 71.75 | 70.50 | 71.00 | 11,153 | +0.00(+0.00%) |
Jun 12, 2007 | 71.00 | 72.07 | 71.25 | 71.00 | 6,298 | +0.00(+0.00%) |
Jun 11, 2007 | 71.00 | 71.00 | 71.00 | 71.00 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 71.00 | 71.25 | 71.00 | 71.00 | 1,049 | -1.85(-2.54%) |
Jun 07, 2007 | 72.85 | 73.36 | 72.85 | 72.85 | 1,080 | -1.45(-1.95%) |
Jun 06, 2007 | 74.30 | 74.87 | 74.10 | 74.30 | 27,638 | -1.55(-2.04%) |
Jun 05, 2007 | 75.85 | 75.95 | 75.50 | 75.85 | 2,450 | -0.50(-0.65%) |
Jun 04, 2007 | 76.35 | 76.35 | 76.04 | 76.35 | 13,989 | -0.10(-0.13%) |