Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 60.45 | 60.72 | 59.99 | 60.38 | 1,586,515 | +0.64(+1.06%) |
Aug 30, 2007 | 59.56 | 60.17 | 59.50 | 59.74 | 1,719,671 | -0.35(-0.58%) |
Aug 29, 2007 | 59.14 | 60.11 | 58.96 | 60.09 | 2,089,488 | +1.10(+1.87%) |
Aug 28, 2007 | 60.03 | 60.06 | 58.83 | 58.99 | 1,539,543 | -1.28(-2.12%) |
Aug 27, 2007 | 60.85 | 60.95 | 60.26 | 60.26 | 1,352,125 | -0.69(-1.12%) |
Aug 24, 2007 | 60.39 | 61.01 | 60.21 | 60.95 | 1,979,333 | +0.53(+0.87%) |
Aug 23, 2007 | 60.65 | 60.84 | 59.99 | 60.42 | 2,053,463 | -0.02(-0.04%) |
Aug 22, 2007 | 60.24 | 60.49 | 59.69 | 60.44 | 1,969,218 | +0.78(+1.31%) |
Aug 21, 2007 | 59.63 | 60.15 | 59.37 | 59.66 | 2,664,929 | -0.02(-0.04%) |
Aug 20, 2007 | 59.92 | 59.94 | 58.94 | 59.69 | 2,371,338 | +0.05(+0.08%) |
Aug 17, 2007 | 60.27 | 60.27 | 58.54 | 59.63 | 1,579,311 | +1.10(+1.87%) |
Aug 16, 2007 | 56.95 | 58.54 | 56.21 | 58.54 | 3,422,524 | +0.90(+1.57%) |
Aug 15, 2007 | 58.36 | 59.11 | 57.45 | 57.64 | 2,276,258 | -0.74(-1.26%) |
Aug 14, 2007 | 59.45 | 59.58 | 58.26 | 58.37 | 1,772,403 | -0.99(-1.67%) |
Aug 13, 2007 | 59.95 | 60.09 | 59.32 | 59.36 | 2,019,100 | -0.19(-0.33%) |
Aug 10, 2007 | 58.75 | 59.89 | 58.41 | 59.56 | 4,282,015 | +0.24(+0.40%) |
Aug 09, 2007 | 60.13 | 60.83 | 59.32 | 59.32 | 3,307,715 | -2.14(-3.49%) |
Aug 08, 2007 | 60.80 | 61.67 | 60.43 | 61.46 | 2,461,118 | +0.95(+1.57%) |
Aug 07, 2007 | 59.56 | 60.96 | 59.53 | 60.51 | 4,917,227 | +0.61(+1.01%) |
Aug 06, 2007 | 58.91 | 60.05 | 58.09 | 59.90 | 3,725,655 | +1.15(+1.97%) |
Aug 03, 2007 | 59.32 | 60.24 | 58.73 | 58.75 | 2,211,907 | -1.49(-2.48%) |
Aug 02, 2007 | 60.18 | 60.46 | 59.78 | 60.24 | 5,507,365 | +0.23(+0.38%) |
Aug 01, 2007 | 59.60 | 60.22 | 58.96 | 60.01 | 4,109,045 | +0.25(+0.42%) |
Jul 31, 2007 | 60.80 | 61.09 | 59.49 | 59.76 | 5,722,294 | -0.71(-1.17%) |
Jul 30, 2007 | 59.81 | 60.60 | 59.55 | 60.46 | 2,929,761 | +1.00(+1.69%) |
Jul 27, 2007 | 60.83 | 61.09 | 59.46 | 59.46 | 4,041,408 | -1.27(-2.09%) |
Jul 26, 2007 | 61.62 | 61.84 | 60.04 | 60.73 | 3,329,523 | -1.66(-2.66%) |
Jul 25, 2007 | 62.43 | 62.75 | 61.76 | 62.39 | 2,593,026 | +0.17(+0.27%) |
Jul 24, 2007 | 63.14 | 63.19 | 61.99 | 62.23 | 3,329,882 | -1.32(-2.08%) |
Jul 23, 2007 | 63.67 | 63.76 | 63.47 | 63.55 | 1,170,446 | +0.27(+0.43%) |
Jul 20, 2007 | 64.09 | 64.15 | 63.14 | 63.27 | 2,370,670 | -0.82(-1.28%) |
Jul 19, 2007 | 64.26 | 64.39 | 63.96 | 64.09 | 958,371 | +0.07(+0.11%) |
Jul 18, 2007 | 63.98 | 64.09 | 63.47 | 64.02 | 2,667,121 | -0.09(-0.14%) |
Jul 17, 2007 | 64.23 | 64.51 | 64.10 | 64.11 | 1,627,390 | -0.12(-0.18%) |
Jul 16, 2007 | 64.40 | 64.59 | 64.16 | 64.22 | 1,242,747 | -0.16(-0.25%) |
Jul 13, 2007 | 64.20 | 64.60 | 64.11 | 64.38 | 2,022,010 | +0.30(+0.47%) |
Jul 12, 2007 | 63.26 | 64.18 | 63.21 | 64.08 | 1,597,184 | +1.06(+1.68%) |
Jul 11, 2007 | 62.61 | 63.06 | 62.48 | 63.02 | 2,356,633 | +0.38(+0.61%) |
Jul 10, 2007 | 63.35 | 63.41 | 62.64 | 62.64 | 3,075,068 | -1.04(-1.63%) |
Jul 09, 2007 | 63.69 | 63.78 | 63.45 | 63.68 | 1,423,040 | +0.04(+0.07%) |
Jul 06, 2007 | 63.43 | 63.68 | 63.21 | 63.63 | 1,448,498 | +0.22(+0.35%) |
Jul 05, 2007 | 63.58 | 63.58 | 63.13 | 63.41 | 1,899,938 | -0.17(-0.27%) |
Jul 03, 2007 | 63.50 | 63.65 | 63.44 | 63.58 | 915,160 | +0.19(+0.30%) |
Jul 02, 2007 | 62.98 | 63.39 | 62.85 | 63.39 | 1,786,350 | +0.79(+1.27%) |
Jun 29, 2007 | 62.83 | 63.20 | 62.18 | 62.60 | 2,337,277 | -0.09(-0.14%) |
Jun 28, 2007 | 62.61 | 63.21 | 62.55 | 62.69 | 2,882,192 | -0.30(-0.47%) |
Jun 27, 2007 | 61.94 | 63.00 | 61.96 | 62.98 | 2,665,100 | +0.79(+1.26%) |
Jun 26, 2007 | 62.90 | 63.01 | 62.17 | 62.20 | 3,191,548 | -0.53(-0.85%) |
Jun 25, 2007 | 62.91 | 63.38 | 62.43 | 62.73 | 2,521,519 | -0.20(-0.32%) |
Jun 22, 2007 | 63.63 | 63.67 | 62.79 | 62.93 | 3,447,795 | -0.97(-1.52%) |
Jun 21, 2007 | 63.39 | 63.91 | 63.06 | 63.91 | 2,178,860 | +0.45(+0.71%) |
Jun 20, 2007 | 64.64 | 64.64 | 63.39 | 63.46 | 2,276,268 | -0.97(-1.51%) |
Jun 19, 2007 | 64.21 | 64.54 | 64.14 | 64.43 | 1,487,167 | +0.14(+0.22%) |
Jun 18, 2007 | 64.56 | 64.59 | 64.28 | 64.29 | 1,944,970 | -0.14(-0.22%) |
Jun 15, 2007 | 64.46 | 64.70 | 64.37 | 64.43 | 969,506 | +0.34(+0.53%) |
Jun 14, 2007 | 63.78 | 64.24 | 63.73 | 64.09 | 1,294,845 | +0.37(+0.58%) |
Jun 13, 2007 | 63.08 | 63.73 | 63.01 | 63.73 | 1,824,146 | +0.96(+1.52%) |
Jun 12, 2007 | 63.27 | 63.58 | 62.77 | 62.77 | 1,330,317 | -0.74(-1.16%) |
Jun 11, 2007 | 63.32 | 63.76 | 63.17 | 63.51 | 1,496,589 | +0.16(+0.25%) |
Jun 08, 2007 | 62.64 | 63.38 | 62.52 | 63.35 | 997,136 | +0.77(+1.22%) |
Jun 07, 2007 | 63.66 | 63.81 | 62.55 | 62.59 | 1,930,421 | -1.24(-1.94%) |
Jun 06, 2007 | 64.20 | 64.24 | 63.69 | 63.83 | 1,499,083 | -0.62(-0.96%) |
Jun 05, 2007 | 64.61 | 64.64 | 64.22 | 64.45 | 1,669,097 | -0.32(-0.50%) |
Jun 04, 2007 | 64.59 | 64.85 | 64.54 | 64.77 | 1,213,372 | +0.04(+0.06%) |