Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 68.23 | 68.73 | 67.50 | 68.03 | 6,216,000 | +0.17(+0.25%) |
Aug 30, 2007 | 67.71 | 68.26 | 67.61 | 67.86 | 3,953,200 | -0.33(-0.48%) |
Aug 29, 2007 | 67.70 | 68.29 | 67.34 | 68.19 | 3,789,000 | +0.68(+1.01%) |
Aug 28, 2007 | 68.00 | 68.18 | 67.34 | 67.51 | 4,927,800 | -0.59(-0.87%) |
Aug 27, 2007 | 67.91 | 68.39 | 67.75 | 68.10 | 3,175,057 | -0.12(-0.18%) |
Aug 24, 2007 | 68.07 | 68.39 | 67.83 | 68.22 | 3,995,100 | +0.31(+0.46%) |
Aug 23, 2007 | 68.88 | 69.02 | 67.44 | 67.91 | 6,499,900 | -0.89(-1.29%) |
Aug 22, 2007 | 68.63 | 68.90 | 67.80 | 68.80 | 7,342,300 | +0.35(+0.51%) |
Aug 21, 2007 | 68.31 | 68.82 | 68.10 | 68.45 | 4,848,700 | -0.16(-0.23%) |
Aug 20, 2007 | 69.19 | 69.65 | 68.15 | 68.61 | 4,963,400 | -0.77(-1.11%) |
Aug 17, 2007 | 69.68 | 69.82 | 68.28 | 69.38 | 8,667,353 | +1.01(+1.48%) |
Aug 16, 2007 | 66.51 | 68.57 | 66.50 | 68.37 | 9,704,682 | +1.03(+1.53%) |
Aug 15, 2007 | 66.91 | 68.52 | 66.80 | 67.34 | 6,099,597 | +0.18(+0.27%) |
Aug 14, 2007 | 68.35 | 68.55 | 66.83 | 67.16 | 5,052,697 | -0.92(-1.35%) |
Aug 13, 2007 | 68.05 | 68.67 | 67.20 | 68.08 | 5,285,900 | +0.13(+0.19%) |
Aug 10, 2007 | 67.68 | 68.63 | 67.20 | 67.95 | 7,598,035 | -0.55(-0.80%) |
Aug 09, 2007 | 69.45 | 70.25 | 68.50 | 68.50 | 8,567,074 | -1.44(-2.06%) |
Aug 08, 2007 | 68.67 | 70.17 | 68.51 | 69.94 | 6,706,715 | +0.78(+1.13%) |
Aug 07, 2007 | 68.19 | 69.83 | 67.95 | 69.16 | 9,067,668 | +0.65(+0.95%) |
Aug 06, 2007 | 67.11 | 68.55 | 66.75 | 68.51 | 7,561,212 | +1.44(+2.15%) |
Aug 03, 2007 | 67.43 | 67.50 | 66.81 | 67.07 | 6,113,908 | +0.26(+0.39%) |
Aug 02, 2007 | 66.99 | 67.22 | 66.25 | 66.81 | 5,264,652 | +0.38(+0.57%) |
Aug 01, 2007 | 65.11 | 66.74 | 65.10 | 66.43 | 6,558,519 | +0.81(+1.23%) |
Jul 31, 2007 | 66.05 | 66.50 | 65.56 | 65.62 | 6,964,124 | -0.28(-0.42%) |
Jul 30, 2007 | 66.78 | 68.90 | 65.13 | 65.90 | 7,404,661 | +0.24(+0.37%) |
Jul 27, 2007 | 67.15 | 67.28 | 65.63 | 65.66 | 8,874,256 | -1.18(-1.77%) |
Jul 26, 2007 | 67.45 | 68.25 | 66.40 | 66.84 | 10,339,011 | -1.48(-2.17%) |
Jul 25, 2007 | 66.82 | 68.96 | 66.82 | 68.32 | 11,364,671 | +2.06(+3.11%) |
Jul 24, 2007 | 66.00 | 66.90 | 65.61 | 66.26 | 8,247,393 | -0.33(-0.50%) |
Jul 23, 2007 | 65.02 | 66.87 | 64.75 | 66.59 | 10,956,961 | +1.92(+2.97%) |
Jul 20, 2007 | 65.20 | 65.20 | 64.25 | 64.67 | 11,559,329 | -0.80(-1.22%) |
Jul 19, 2007 | 66.22 | 66.52 | 65.25 | 65.47 | 9,939,153 | -0.66(-1.00%) |
Jul 18, 2007 | 66.27 | 66.55 | 65.60 | 66.13 | 7,536,067 | -0.27(-0.41%) |
Jul 17, 2007 | 67.13 | 67.25 | 66.25 | 66.40 | 24,336,168 | -0.59(-0.88%) |
Jul 16, 2007 | 66.61 | 67.25 | 66.56 | 66.99 | 4,474,400 | +0.14(+0.21%) |
Jul 13, 2007 | 67.00 | 67.00 | 66.26 | 66.85 | 4,891,328 | -0.09(-0.13%) |
Jul 12, 2007 | 66.26 | 67.00 | 66.00 | 66.94 | 5,630,200 | +0.83(+1.26%) |
Jul 11, 2007 | 65.58 | 66.21 | 65.47 | 66.11 | 4,932,200 | +0.24(+0.36%) |
Jul 10, 2007 | 66.05 | 66.55 | 65.84 | 65.87 | 7,152,506 | -0.18(-0.27%) |
Jul 09, 2007 | 66.05 | 66.44 | 66.00 | 66.05 | 4,156,505 | -0.17(-0.26%) |
Jul 06, 2007 | 65.92 | 66.42 | 65.65 | 66.22 | 3,851,025 | +0.31(+0.47%) |
Jul 05, 2007 | 65.74 | 66.51 | 65.68 | 65.91 | 5,679,186 | +0.32(+0.49%) |
Jul 03, 2007 | 65.48 | 65.71 | 65.04 | 65.59 | 3,485,656 | +0.29(+0.44%) |
Jul 02, 2007 | 64.85 | 66.00 | 65.00 | 65.30 | 7,159,228 | +0.45(+0.69%) |
Jun 29, 2007 | 65.25 | 65.61 | 64.36 | 64.85 | 6,917,874 | -0.40(-0.61%) |
Jun 28, 2007 | 65.17 | 65.71 | 64.70 | 65.25 | 5,104,766 | +0.08(+0.12%) |
Jun 27, 2007 | 64.57 | 65.54 | 64.25 | 65.17 | 5,194,389 | +0.51(+0.79%) |
Jun 26, 2007 | 64.65 | 65.20 | 64.51 | 64.66 | 7,752,166 | +0.01(+0.02%) |
Jun 25, 2007 | 64.70 | 65.20 | 64.33 | 64.65 | 5,993,081 | -0.21(-0.32%) |
Jun 22, 2007 | 65.58 | 65.98 | 64.71 | 64.86 | 7,719,089 | -1.02(-1.55%) |
Jun 21, 2007 | 65.52 | 66.07 | 65.50 | 65.88 | 4,325,600 | +0.36(+0.55%) |
Jun 20, 2007 | 66.12 | 66.42 | 65.52 | 65.52 | 4,804,400 | -0.28(-0.43%) |
Jun 19, 2007 | 66.38 | 66.39 | 65.52 | 65.80 | 6,367,900 | -0.79(-1.19%) |
Jun 18, 2007 | 66.69 | 66.90 | 66.54 | 66.59 | 3,514,200 | -0.09(-0.13%) |
Jun 15, 2007 | 67.16 | 67.76 | 66.66 | 66.68 | 7,758,200 | -0.21(-0.31%) |
Jun 14, 2007 | 66.47 | 67.09 | 66.35 | 66.89 | 5,175,000 | +0.50(+0.75%) |
Jun 13, 2007 | 66.08 | 66.42 | 65.54 | 66.39 | 5,708,300 | +0.36(+0.55%) |
Jun 12, 2007 | 65.96 | 66.64 | 65.77 | 66.03 | 6,423,000 | -0.01(-0.02%) |
Jun 11, 2007 | 66.30 | 66.61 | 65.98 | 66.04 | 5,049,168 | -0.57(-0.86%) |
Jun 08, 2007 | 66.21 | 66.64 | 65.83 | 66.61 | 7,002,002 | +0.26(+0.39%) |
Jun 07, 2007 | 66.96 | 67.16 | 66.29 | 66.35 | 7,122,276 | -0.71(-1.06%) |
Jun 06, 2007 | 67.32 | 67.50 | 67.00 | 67.06 | 5,435,350 | -0.56(-0.83%) |
Jun 05, 2007 | 67.77 | 68.36 | 67.59 | 67.62 | 5,889,647 | -0.69(-1.01%) |
Jun 04, 2007 | 68.00 | 68.70 | 68.00 | 68.31 | 3,721,153 | -0.39(-0.57%) |