Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 69.58 | 70.60 | 69.02 | 69.93 | 931,504 | +1.14(+1.66%) |
Aug 30, 2007 | 69.95 | 69.55 | 68.34 | 68.78 | 701,354 | -1.62(-2.30%) |
Aug 29, 2007 | 68.91 | 70.40 | 68.04 | 70.40 | 769,945 | +2.11(+3.08%) |
Aug 28, 2007 | 70.01 | 70.08 | 68.30 | 68.30 | 824,757 | -2.06(-2.93%) |
Aug 27, 2007 | 70.92 | 71.10 | 70.36 | 70.36 | 562,052 | -1.00(-1.40%) |
Aug 24, 2007 | 70.58 | 71.51 | 69.56 | 71.35 | 881,386 | +1.29(+1.84%) |
Aug 23, 2007 | 71.52 | 72.17 | 69.71 | 70.07 | 1,212,076 | -1.45(-2.03%) |
Aug 22, 2007 | 72.59 | 72.89 | 70.08 | 71.52 | 735,725 | -0.18(-0.26%) |
Aug 21, 2007 | 70.83 | 72.61 | 70.38 | 71.70 | 789,326 | +0.57(+0.81%) |
Aug 20, 2007 | 73.91 | 74.02 | 70.40 | 71.13 | 1,338,053 | -2.62(-3.56%) |
Aug 17, 2007 | 71.99 | 76.49 | 71.99 | 73.75 | 2,392,053 | +2.14(+2.99%) |
Aug 16, 2007 | 66.27 | 71.68 | 66.07 | 71.61 | 1,981,567 | +5.20(+7.84%) |
Aug 15, 2007 | 66.21 | 68.36 | 65.82 | 66.41 | 1,050,668 | +0.34(+0.51%) |
Aug 14, 2007 | 67.24 | 67.40 | 65.78 | 66.07 | 1,247,659 | -1.03(-1.54%) |
Aug 13, 2007 | 68.94 | 68.94 | 66.92 | 67.10 | 1,166,652 | -0.52(-0.77%) |
Aug 10, 2007 | 65.33 | 68.49 | 64.23 | 67.62 | 1,290,206 | +1.61(+2.44%) |
Aug 09, 2007 | 68.85 | 70.31 | 65.38 | 66.01 | 2,410,071 | -4.89(-6.89%) |
Aug 08, 2007 | 70.19 | 72.14 | 69.72 | 70.90 | 1,920,092 | +0.71(+1.02%) |
Aug 07, 2007 | 70.05 | 71.00 | 69.14 | 70.18 | 2,030,204 | -0.44(-0.62%) |
Aug 06, 2007 | 66.42 | 70.62 | 66.12 | 70.62 | 1,885,418 | +4.09(+6.14%) |
Aug 03, 2007 | 66.95 | 69.59 | 66.48 | 66.53 | 1,925,392 | -3.06(-4.39%) |
Aug 02, 2007 | 70.38 | 70.82 | 68.82 | 69.59 | 2,089,980 | -0.77(-1.09%) |
Aug 01, 2007 | 69.78 | 70.51 | 68.79 | 70.36 | 1,443,892 | +0.16(+0.23%) |
Jul 31, 2007 | 71.43 | 71.64 | 70.07 | 70.20 | 2,071,659 | -0.57(-0.81%) |
Jul 30, 2007 | 69.46 | 71.07 | 68.44 | 70.77 | 1,574,261 | +1.16(+1.67%) |
Jul 27, 2007 | 70.50 | 70.50 | 69.27 | 69.61 | 1,782,305 | +0.24(+0.34%) |
Jul 26, 2007 | 69.89 | 70.26 | 68.42 | 69.37 | 1,900,106 | -1.33(-1.89%) |
Jul 25, 2007 | 70.18 | 70.88 | 69.50 | 70.71 | 1,930,994 | +1.00(+1.43%) |
Jul 24, 2007 | 71.20 | 71.32 | 69.46 | 69.71 | 1,961,732 | -1.83(-2.56%) |
Jul 23, 2007 | 72.38 | 72.55 | 71.49 | 71.54 | 961,636 | -0.26(-0.36%) |
Jul 20, 2007 | 73.00 | 73.13 | 71.72 | 71.80 | 1,466,605 | -1.34(-1.83%) |
Jul 19, 2007 | 73.57 | 73.64 | 72.68 | 73.14 | 1,194,966 | +0.16(+0.22%) |
Jul 18, 2007 | 74.00 | 74.41 | 72.16 | 72.98 | 1,337,296 | -1.45(-1.94%) |
Jul 17, 2007 | 74.25 | 75.09 | 73.63 | 74.42 | 1,220,555 | +0.38(+0.51%) |
Jul 16, 2007 | 73.46 | 74.50 | 73.33 | 74.05 | 628,220 | +0.26(+0.36%) |
Jul 13, 2007 | 73.53 | 74.01 | 73.09 | 73.78 | 810,675 | -0.01(-0.02%) |
Jul 12, 2007 | 73.05 | 73.82 | 71.15 | 73.80 | 1,908,888 | +2.65(+3.72%) |
Jul 11, 2007 | 70.15 | 71.20 | 70.03 | 71.15 | 1,237,060 | +0.79(+1.12%) |
Jul 10, 2007 | 71.12 | 71.12 | 70.17 | 70.36 | 1,143,485 | -0.94(-1.32%) |
Jul 09, 2007 | 71.79 | 71.84 | 71.03 | 71.30 | 813,552 | -0.49(-0.68%) |
Jul 06, 2007 | 71.42 | 71.93 | 71.06 | 71.79 | 623,981 | +0.44(+0.61%) |
Jul 05, 2007 | 72.11 | 72.12 | 70.98 | 71.35 | 587,944 | -0.77(-1.06%) |
Jul 03, 2007 | 71.69 | 72.28 | 71.58 | 72.12 | 377,780 | +0.44(+0.61%) |
Jul 02, 2007 | 70.86 | 71.75 | 70.86 | 71.68 | 590,518 | +1.08(+1.53%) |
Jun 29, 2007 | 71.46 | 71.84 | 70.30 | 70.60 | 855,191 | -0.94(-1.32%) |
Jun 28, 2007 | 71.58 | 71.99 | 70.93 | 71.55 | 469,991 | -0.04(-0.06%) |
Jun 27, 2007 | 70.81 | 71.72 | 70.61 | 71.58 | 836,567 | +0.78(+1.10%) |
Jun 26, 2007 | 70.70 | 71.43 | 70.48 | 70.81 | 727,245 | +0.28(+0.40%) |
Jun 25, 2007 | 71.31 | 71.66 | 70.28 | 70.52 | 722,400 | -0.11(-0.15%) |
Jun 22, 2007 | 71.27 | 71.47 | 70.50 | 70.63 | 994,796 | -1.04(-1.46%) |
Jun 21, 2007 | 71.10 | 71.99 | 70.80 | 71.67 | 775,093 | +0.57(+0.81%) |
Jun 20, 2007 | 72.30 | 72.44 | 70.98 | 71.10 | 939,983 | -1.15(-1.59%) |
Jun 19, 2007 | 71.78 | 72.35 | 71.64 | 72.25 | 698,628 | +0.47(+0.65%) |
Jun 18, 2007 | 71.56 | 71.98 | 71.49 | 71.78 | 844,441 | -0.05(-0.06%) |
Jun 15, 2007 | 72.00 | 72.47 | 71.78 | 71.82 | 784,480 | -0.05(-0.06%) |
Jun 14, 2007 | 72.35 | 72.44 | 71.76 | 71.87 | 990,859 | -0.48(-0.67%) |
Jun 13, 2007 | 71.00 | 72.35 | 70.92 | 72.35 | 774,033 | +1.54(+2.17%) |
Jun 12, 2007 | 72.30 | 72.30 | 70.81 | 70.81 | 1,043,551 | -1.51(-2.09%) |
Jun 11, 2007 | 72.36 | 72.73 | 71.90 | 72.32 | 520,564 | -0.04(-0.05%) |
Jun 08, 2007 | 70.93 | 72.41 | 70.92 | 72.36 | 967,541 | +1.51(+2.13%) |
Jun 07, 2007 | 71.35 | 71.35 | 70.76 | 70.86 | 912,014 | -0.60(-0.84%) |
Jun 06, 2007 | 72.00 | 72.14 | 71.32 | 71.46 | 821,728 | -0.53(-0.74%) |
Jun 05, 2007 | 73.02 | 73.18 | 71.99 | 71.99 | 854,131 | -1.02(-1.40%) |
Jun 04, 2007 | 73.54 | 73.54 | 72.71 | 73.02 | 761,617 | -0.52(-0.70%) |