Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 63.71 | 64.06 | 63.20 | 63.30 | 2,253,870 | +0.31(+0.50%) |
Aug 30, 2007 | 63.66 | 63.66 | 62.80 | 62.99 | 2,753,634 | -0.68(-1.06%) |
Aug 29, 2007 | 62.96 | 63.71 | 62.90 | 63.66 | 3,361,463 | +1.23(+1.96%) |
Aug 28, 2007 | 65.22 | 65.22 | 62.41 | 62.44 | 6,459,655 | -2.95(-4.51%) |
Aug 27, 2007 | 63.53 | 65.45 | 63.29 | 65.39 | 3,785,253 | +1.53(+2.39%) |
Aug 24, 2007 | 62.15 | 63.86 | 62.03 | 63.86 | 2,873,289 | +1.97(+3.19%) |
Aug 23, 2007 | 62.57 | 63.05 | 61.47 | 61.89 | 2,610,956 | -0.55(-0.88%) |
Aug 22, 2007 | 60.86 | 62.74 | 60.86 | 62.44 | 3,950,186 | +1.46(+2.39%) |
Aug 21, 2007 | 60.72 | 61.69 | 60.56 | 60.98 | 2,339,211 | -0.44(-0.72%) |
Aug 20, 2007 | 61.30 | 61.92 | 60.56 | 61.42 | 2,424,896 | -0.01(-0.02%) |
Aug 17, 2007 | 62.88 | 62.88 | 60.84 | 61.44 | 4,274,382 | +0.46(+0.75%) |
Aug 16, 2007 | 59.77 | 61.39 | 59.18 | 60.98 | 6,338,277 | +0.43(+0.71%) |
Aug 15, 2007 | 61.77 | 62.04 | 60.43 | 60.55 | 3,724,473 | -0.79(-1.28%) |
Aug 14, 2007 | 62.62 | 62.78 | 60.98 | 61.33 | 4,328,868 | -1.24(-1.98%) |
Aug 13, 2007 | 61.07 | 63.50 | 61.07 | 62.57 | 6,254,800 | +2.36(+3.91%) |
Aug 10, 2007 | 57.67 | 61.25 | 56.74 | 60.22 | 10,466,740 | +1.88(+3.23%) |
Aug 09, 2007 | 60.34 | 61.04 | 58.23 | 58.33 | 11,894,880 | -2.11(-3.50%) |
Aug 08, 2007 | 62.91 | 63.01 | 59.81 | 60.45 | 8,401,702 | -2.29(-3.65%) |
Aug 07, 2007 | 63.98 | 64.01 | 62.35 | 62.74 | 4,781,438 | -1.65(-2.57%) |
Aug 06, 2007 | 63.79 | 64.57 | 63.45 | 64.39 | 3,034,244 | +0.50(+0.79%) |
Aug 03, 2007 | 64.46 | 65.37 | 63.80 | 63.89 | 3,596,602 | -1.48(-2.27%) |
Aug 02, 2007 | 65.13 | 65.61 | 64.60 | 65.37 | 4,903,042 | +0.43(+0.67%) |
Aug 01, 2007 | 63.13 | 65.38 | 62.92 | 64.94 | 4,346,022 | +2.06(+3.27%) |
Jul 31, 2007 | 64.81 | 65.23 | 62.88 | 62.88 | 4,446,034 | -1.29(-2.01%) |
Jul 30, 2007 | 63.91 | 64.89 | 63.70 | 64.17 | 4,973,049 | +0.78(+1.23%) |
Jul 27, 2007 | 64.09 | 64.57 | 63.38 | 63.39 | 3,703,358 | -0.83(-1.29%) |
Jul 26, 2007 | 65.38 | 66.53 | 63.44 | 64.22 | 9,587,094 | -0.84(-1.30%) |
Jul 25, 2007 | 66.55 | 66.84 | 64.02 | 65.06 | 7,292,932 | -0.76(-1.15%) |
Jul 24, 2007 | 65.13 | 68.53 | 64.12 | 65.82 | 13,321,998 | +2.28(+3.59%) |
Jul 23, 2007 | 63.01 | 63.79 | 62.75 | 63.54 | 2,639,631 | +1.04(+1.67%) |
Jul 20, 2007 | 62.66 | 63.32 | 62.11 | 62.50 | 2,696,156 | -0.70(-1.10%) |
Jul 19, 2007 | 63.12 | 63.33 | 62.92 | 63.20 | 2,445,882 | +0.31(+0.50%) |
Jul 18, 2007 | 62.78 | 63.06 | 61.87 | 62.89 | 3,245,495 | -0.04(-0.07%) |
Jul 17, 2007 | 61.60 | 63.30 | 61.43 | 62.93 | 2,991,380 | +1.12(+1.82%) |
Jul 16, 2007 | 61.81 | 61.95 | 61.37 | 61.81 | 2,034,764 | -0.34(-0.55%) |
Jul 13, 2007 | 62.25 | 62.38 | 61.68 | 62.15 | 2,007,055 | -0.03(-0.05%) |
Jul 12, 2007 | 60.91 | 62.18 | 60.40 | 62.18 | 3,021,292 | +1.79(+2.96%) |
Jul 11, 2007 | 60.15 | 60.76 | 60.09 | 60.40 | 2,098,350 | +0.26(+0.44%) |
Jul 10, 2007 | 61.52 | 61.62 | 60.13 | 60.13 | 3,251,971 | -1.78(-2.87%) |
Jul 09, 2007 | 61.57 | 62.31 | 61.57 | 61.91 | 1,799,076 | +0.21(+0.34%) |
Jul 06, 2007 | 61.68 | 61.91 | 61.46 | 61.70 | 1,840,089 | -0.04(-0.07%) |
Jul 05, 2007 | 61.20 | 61.97 | 61.00 | 61.74 | 2,909,624 | +0.79(+1.29%) |
Jul 03, 2007 | 60.87 | 61.21 | 60.64 | 60.96 | 1,054,970 | +0.52(+0.86%) |
Jul 02, 2007 | 60.45 | 60.90 | 60.10 | 60.44 | 2,550,972 | +0.34(+0.56%) |
Jun 29, 2007 | 59.76 | 60.65 | 59.67 | 60.10 | 3,244,784 | +0.47(+0.78%) |
Jun 28, 2007 | 59.75 | 60.21 | 59.42 | 59.64 | 3,523,645 | -0.65(-1.08%) |
Jun 27, 2007 | 59.73 | 60.50 | 59.62 | 60.29 | 2,496,783 | +0.15(+0.24%) |
Jun 26, 2007 | 60.29 | 60.59 | 59.84 | 60.14 | 3,319,960 | +0.11(+0.18%) |
Jun 25, 2007 | 59.89 | 60.23 | 59.59 | 60.03 | 3,005,004 | +0.40(+0.67%) |
Jun 22, 2007 | 60.61 | 60.66 | 59.47 | 59.63 | 3,615,645 | -1.09(-1.79%) |
Jun 21, 2007 | 60.72 | 60.88 | 60.43 | 60.72 | 3,501,164 | +0.00(+0.00%) |
Jun 20, 2007 | 61.81 | 61.97 | 60.66 | 60.72 | 2,610,330 | -1.09(-1.77%) |
Jun 19, 2007 | 60.75 | 61.93 | 60.75 | 61.81 | 2,981,042 | +0.95(+1.55%) |
Jun 18, 2007 | 62.00 | 62.20 | 60.79 | 60.86 | 2,470,315 | -0.79(-1.27%) |
Jun 15, 2007 | 62.29 | 62.44 | 61.51 | 61.65 | 2,922,310 | -0.42(-0.68%) |
Jun 14, 2007 | 61.23 | 62.23 | 60.73 | 62.07 | 2,966,789 | +1.07(+1.75%) |
Jun 13, 2007 | 60.91 | 61.02 | 60.36 | 61.00 | 3,991,063 | +0.19(+0.30%) |
Jun 12, 2007 | 61.17 | 61.26 | 60.77 | 60.82 | 2,791,379 | -0.64(-1.04%) |
Jun 11, 2007 | 61.93 | 61.97 | 61.37 | 61.46 | 2,227,872 | -0.41(-0.66%) |
Jun 08, 2007 | 60.91 | 61.86 | 60.67 | 61.86 | 2,823,563 | +1.05(+1.72%) |
Jun 07, 2007 | 62.28 | 63.44 | 60.82 | 60.82 | 3,489,106 | -0.89(-1.45%) |
Jun 06, 2007 | 61.42 | 61.93 | 61.26 | 61.71 | 4,003,122 | +0.29(+0.47%) |
Jun 05, 2007 | 61.74 | 61.74 | 60.73 | 61.42 | 3,484,863 | -0.64(-1.03%) |
Jun 04, 2007 | 61.92 | 62.20 | 61.84 | 62.06 | 1,685,822 | -0.15(-0.24%) |