Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 74.88 | 75.86 | 74.34 | 75.34 | 368,149 | +1.84(+2.50%) |
Aug 30, 2007 | 73.53 | 74.19 | 73.03 | 73.50 | 434,953 | +0.28(+0.38%) |
Aug 29, 2007 | 72.46 | 73.34 | 72.40 | 73.22 | 257,607 | +1.03(+1.43%) |
Aug 28, 2007 | 72.95 | 73.49 | 72.13 | 72.19 | 269,000 | -0.61(-0.84%) |
Aug 27, 2007 | 73.71 | 73.86 | 72.75 | 72.80 | 294,924 | -0.84(-1.14%) |
Aug 24, 2007 | 72.58 | 73.73 | 72.44 | 73.64 | 403,737 | +0.96(+1.32%) |
Aug 23, 2007 | 72.31 | 72.87 | 72.03 | 72.69 | 487,597 | +1.47(+2.07%) |
Aug 22, 2007 | 70.96 | 71.91 | 70.76 | 71.21 | 627,587 | +1.66(+2.38%) |
Aug 21, 2007 | 69.71 | 70.26 | 69.37 | 69.56 | 424,564 | -1.55(-2.18%) |
Aug 20, 2007 | 71.17 | 71.50 | 69.91 | 71.11 | 460,053 | +1.32(+1.89%) |
Aug 17, 2007 | 70.32 | 71.15 | 68.42 | 69.79 | 1,120,752 | +1.85(+2.72%) |
Aug 16, 2007 | 68.05 | 69.88 | 67.12 | 67.94 | 1,801,429 | -1.46(-2.11%) |
Aug 15, 2007 | 69.52 | 71.02 | 69.33 | 69.41 | 605,425 | -1.43(-2.01%) |
Aug 14, 2007 | 71.27 | 71.60 | 70.53 | 70.83 | 469,662 | -0.83(-1.16%) |
Aug 13, 2007 | 71.07 | 72.43 | 70.82 | 71.66 | 994,827 | +1.82(+2.60%) |
Aug 10, 2007 | 70.64 | 70.76 | 68.75 | 69.85 | 1,139,160 | -0.81(-1.15%) |
Aug 09, 2007 | 73.17 | 73.64 | 70.24 | 70.66 | 1,513,473 | -4.40(-5.86%) |
Aug 08, 2007 | 74.07 | 75.42 | 74.01 | 75.06 | 607,485 | +1.39(+1.88%) |
Aug 07, 2007 | 72.47 | 73.85 | 72.39 | 73.67 | 578,458 | -0.65(-0.88%) |
Aug 06, 2007 | 72.68 | 74.43 | 72.33 | 74.32 | 572,621 | +1.58(+2.17%) |
Aug 03, 2007 | 73.03 | 74.08 | 72.75 | 72.75 | 501,177 | -1.48(-2.00%) |
Aug 02, 2007 | 72.99 | 74.37 | 72.95 | 74.23 | 749,467 | +2.26(+3.14%) |
Aug 01, 2007 | 71.86 | 72.58 | 71.05 | 71.97 | 968,521 | +1.37(+1.94%) |
Jul 31, 2007 | 70.70 | 71.75 | 70.24 | 70.60 | 909,569 | +1.88(+2.73%) |
Jul 30, 2007 | 69.90 | 70.16 | 68.72 | 68.73 | 1,167,801 | -0.69(-0.99%) |
Jul 27, 2007 | 68.87 | 70.32 | 68.28 | 69.42 | 1,390,273 | -1.30(-1.84%) |
Jul 26, 2007 | 71.58 | 71.80 | 70.09 | 70.72 | 1,346,878 | -1.70(-2.35%) |
Jul 25, 2007 | 72.58 | 72.84 | 71.23 | 72.42 | 572,475 | +0.65(+0.91%) |
Jul 24, 2007 | 72.58 | 72.76 | 71.61 | 71.77 | 498,247 | -1.36(-1.86%) |
Jul 23, 2007 | 73.07 | 73.42 | 72.76 | 73.13 | 390,694 | +0.97(+1.34%) |
Jul 20, 2007 | 72.72 | 72.85 | 71.96 | 72.16 | 283,108 | +0.36(+0.51%) |
Jul 19, 2007 | 71.98 | 72.31 | 71.39 | 71.80 | 464,151 | +1.19(+1.68%) |
Jul 18, 2007 | 71.63 | 71.79 | 70.42 | 70.61 | 457,344 | -1.13(-1.57%) |
Jul 17, 2007 | 72.03 | 72.37 | 71.52 | 71.74 | 336,618 | -0.94(-1.29%) |
Jul 16, 2007 | 72.63 | 72.86 | 72.12 | 72.68 | 333,098 | +0.69(+0.96%) |
Jul 13, 2007 | 72.78 | 72.97 | 71.97 | 71.99 | 494,967 | -0.87(-1.20%) |
Jul 12, 2007 | 71.70 | 72.88 | 71.37 | 72.86 | 468,981 | +2.42(+3.44%) |
Jul 11, 2007 | 70.31 | 70.55 | 69.79 | 70.44 | 369,534 | -0.14(-0.20%) |
Jul 10, 2007 | 70.89 | 71.54 | 70.33 | 70.58 | 395,564 | -0.96(-1.34%) |
Jul 09, 2007 | 71.89 | 72.05 | 71.53 | 71.54 | 484,042 | -0.89(-1.23%) |
Jul 06, 2007 | 72.27 | 72.78 | 71.93 | 72.43 | 446,117 | +0.62(+0.87%) |
Jul 05, 2007 | 72.27 | 72.32 | 70.72 | 71.81 | 385,596 | +0.53(+0.74%) |
Jul 03, 2007 | 71.61 | 71.64 | 70.91 | 71.28 | 330,819 | +0.00(+0.00%) |
Jul 02, 2007 | 71.99 | 72.09 | 71.12 | 71.28 | 552,904 | +0.35(+0.50%) |
Jun 29, 2007 | 71.13 | 72.11 | 70.39 | 70.93 | 495,874 | -0.29(-0.40%) |
Jun 28, 2007 | 70.76 | 71.50 | 70.41 | 71.21 | 914,083 | +0.74(+1.05%) |
Jun 27, 2007 | 68.85 | 70.53 | 68.81 | 70.48 | 755,463 | +1.47(+2.14%) |
Jun 26, 2007 | 68.56 | 69.64 | 68.51 | 69.00 | 679,119 | +0.65(+0.95%) |
Jun 25, 2007 | 69.05 | 69.76 | 68.29 | 68.35 | 428,489 | -0.11(-0.17%) |
Jun 22, 2007 | 68.86 | 68.99 | 68.16 | 68.47 | 595,841 | -0.71(-1.02%) |
Jun 21, 2007 | 68.77 | 69.60 | 68.46 | 69.18 | 621,555 | -0.25(-0.36%) |
Jun 20, 2007 | 70.28 | 70.67 | 69.20 | 69.43 | 1,204,015 | -0.85(-1.21%) |
Jun 19, 2007 | 69.72 | 70.45 | 69.72 | 70.28 | 612,354 | +0.80(+1.16%) |
Jun 18, 2007 | 69.03 | 69.82 | 68.63 | 69.47 | 793,479 | +0.26(+0.37%) |
Jun 15, 2007 | 68.42 | 69.79 | 68.32 | 69.21 | 849,917 | +2.05(+3.05%) |
Jun 14, 2007 | 66.14 | 67.51 | 66.14 | 67.17 | 564,904 | +1.31(+1.99%) |
Jun 13, 2007 | 65.73 | 66.02 | 65.35 | 65.86 | 808,738 | -0.49(-0.74%) |
Jun 12, 2007 | 66.51 | 67.15 | 66.14 | 66.34 | 424,436 | -0.45(-0.67%) |
Jun 11, 2007 | 66.26 | 66.99 | 66.16 | 66.79 | 378,660 | +0.29(+0.43%) |
Jun 08, 2007 | 65.66 | 66.53 | 65.17 | 66.51 | 863,442 | +1.17(+1.79%) |
Jun 07, 2007 | 65.80 | 66.54 | 65.27 | 65.34 | 589,663 | -0.87(-1.31%) |
Jun 06, 2007 | 67.30 | 67.42 | 66.09 | 66.21 | 468,613 | -1.45(-2.15%) |
Jun 05, 2007 | 67.60 | 67.98 | 67.48 | 67.66 | 474,942 | -1.19(-1.72%) |
Jun 04, 2007 | 68.28 | 68.89 | 68.04 | 68.85 | 712,594 | +1.54(+2.29%) |