Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 66.57 | 67.35 | 66.32 | 66.97 | 11,994,208 | +0.76(+1.14%) |
Aug 30, 2007 | 65.75 | 66.57 | 65.21 | 66.21 | 13,514,480 | +0.46(+0.70%) |
Aug 29, 2007 | 64.78 | 65.99 | 64.32 | 65.75 | 12,283,800 | +1.47(+2.29%) |
Aug 28, 2007 | 64.79 | 65.19 | 64.07 | 64.28 | 10,465,863 | -0.83(-1.27%) |
Aug 27, 2007 | 64.85 | 65.34 | 64.74 | 65.10 | 8,575,907 | +0.11(+0.18%) |
Aug 24, 2007 | 63.96 | 65.00 | 63.59 | 64.99 | 12,299,308 | +1.03(+1.61%) |
Aug 23, 2007 | 63.36 | 64.09 | 63.14 | 63.96 | 14,411,658 | +0.83(+1.32%) |
Aug 22, 2007 | 63.18 | 63.42 | 62.64 | 63.13 | 11,029,074 | +0.55(+0.88%) |
Aug 21, 2007 | 62.50 | 63.19 | 62.03 | 62.58 | 14,738,364 | -0.10(-0.16%) |
Aug 20, 2007 | 63.65 | 63.76 | 62.63 | 62.68 | 17,144,858 | -0.96(-1.51%) |
Aug 17, 2007 | 64.20 | 64.66 | 62.36 | 63.65 | 26,614,884 | +0.69(+1.10%) |
Aug 16, 2007 | 63.84 | 63.95 | 59.51 | 62.95 | 29,138,694 | -0.88(-1.38%) |
Aug 15, 2007 | 63.70 | 64.77 | 63.08 | 63.84 | 20,280,386 | -0.47(-0.73%) |
Aug 14, 2007 | 64.75 | 64.94 | 64.13 | 64.31 | 9,784,530 | -0.38(-0.59%) |
Aug 13, 2007 | 64.85 | 65.40 | 64.46 | 64.69 | 10,413,473 | +0.04(+0.06%) |
Aug 10, 2007 | 62.99 | 65.14 | 62.96 | 64.65 | 16,640,128 | +1.10(+1.72%) |
Aug 09, 2007 | 63.57 | 65.71 | 63.55 | 63.55 | 15,830,321 | -1.29(-1.99%) |
Aug 08, 2007 | 65.60 | 65.77 | 64.43 | 64.84 | 13,383,482 | -0.32(-0.48%) |
Aug 07, 2007 | 64.86 | 65.52 | 64.42 | 65.16 | 13,978,178 | -0.21(-0.32%) |
Aug 06, 2007 | 64.26 | 65.36 | 64.11 | 65.36 | 12,624,263 | +0.68(+1.05%) |
Aug 03, 2007 | 65.21 | 65.38 | 64.38 | 64.69 | 16,677,247 | -0.30(-0.46%) |
Aug 02, 2007 | 64.34 | 65.45 | 63.99 | 64.98 | 19,722,344 | +0.68(+1.06%) |
Aug 01, 2007 | 63.35 | 64.70 | 63.16 | 64.30 | 21,535,846 | +0.80(+1.26%) |
Jul 31, 2007 | 65.84 | 65.84 | 63.14 | 63.50 | 31,042,050 | -2.22(-3.38%) |
Jul 30, 2007 | 66.00 | 66.43 | 65.15 | 65.72 | 26,302,546 | -0.63(-0.95%) |
Jul 27, 2007 | 66.93 | 67.69 | 66.36 | 66.36 | 31,602,908 | -0.52(-0.78%) |
Jul 26, 2007 | 67.15 | 68.19 | 66.30 | 66.88 | 29,311,288 | -0.90(-1.33%) |
Jul 25, 2007 | 66.68 | 67.94 | 66.14 | 67.78 | 19,759,738 | +1.11(+1.66%) |
Jul 24, 2007 | 66.18 | 67.15 | 66.01 | 66.67 | 18,294,304 | -0.12(-0.18%) |
Jul 23, 2007 | 65.93 | 66.82 | 65.91 | 66.79 | 14,010,725 | +0.90(+1.37%) |
Jul 20, 2007 | 65.91 | 66.49 | 65.39 | 65.89 | 20,397,436 | -0.60(-0.91%) |
Jul 19, 2007 | 66.00 | 66.85 | 65.80 | 66.49 | 30,112,730 | +2.74(+4.30%) |
Jul 18, 2007 | 63.27 | 64.21 | 63.15 | 63.75 | 17,610,990 | +0.18(+0.28%) |
Jul 17, 2007 | 62.94 | 63.97 | 62.81 | 63.57 | 13,264,491 | +0.64(+1.01%) |
Jul 16, 2007 | 62.31 | 63.15 | 62.22 | 62.94 | 15,446,134 | +0.61(+0.98%) |
Jul 13, 2007 | 62.41 | 62.67 | 62.04 | 62.33 | 12,413,205 | -0.39(-0.62%) |
Jul 12, 2007 | 62.76 | 62.93 | 62.11 | 62.72 | 16,628,020 | +0.10(+0.16%) |
Jul 11, 2007 | 62.15 | 62.90 | 62.13 | 62.61 | 10,261,707 | +0.27(+0.43%) |
Jul 10, 2007 | 62.30 | 62.64 | 62.13 | 62.34 | 10,819,286 | -0.20(-0.31%) |
Jul 09, 2007 | 62.57 | 62.76 | 62.10 | 62.54 | 10,535,213 | -0.03(-0.05%) |
Jul 06, 2007 | 61.86 | 62.94 | 61.79 | 62.57 | 15,642,056 | +0.56(+0.91%) |
Jul 05, 2007 | 61.01 | 62.21 | 60.82 | 62.01 | 11,623,418 | +0.84(+1.38%) |
Jul 03, 2007 | 60.55 | 61.45 | 60.40 | 61.17 | 7,353,239 | +0.90(+1.50%) |
Jul 02, 2007 | 60.48 | 60.72 | 60.02 | 60.27 | 8,193,708 | -0.14(-0.23%) |
Jun 29, 2007 | 60.89 | 61.17 | 59.74 | 60.40 | 12,229,009 | -0.40(-0.66%) |
Jun 28, 2007 | 60.56 | 61.36 | 60.39 | 60.81 | 9,462,976 | +0.30(+0.49%) |
Jun 27, 2007 | 60.12 | 60.53 | 59.92 | 60.51 | 9,415,756 | +0.06(+0.09%) |
Jun 26, 2007 | 60.32 | 60.87 | 60.16 | 60.45 | 9,112,224 | +0.13(+0.22%) |
Jun 25, 2007 | 60.12 | 60.70 | 59.97 | 60.32 | 14,769,903 | +0.38(+0.63%) |
Jun 22, 2007 | 60.81 | 61.09 | 59.94 | 59.94 | 18,857,126 | -1.24(-2.03%) |
Jun 21, 2007 | 60.83 | 61.41 | 60.61 | 61.18 | 9,724,515 | +0.34(+0.57%) |
Jun 20, 2007 | 61.12 | 61.42 | 60.81 | 60.83 | 11,398,993 | -0.29(-0.47%) |
Jun 19, 2007 | 60.22 | 61.21 | 60.20 | 61.12 | 10,050,873 | +0.67(+1.11%) |
Jun 18, 2007 | 60.42 | 60.63 | 60.20 | 60.45 | 11,105,219 | +0.14(+0.23%) |
Jun 15, 2007 | 59.81 | 60.37 | 59.62 | 60.31 | 16,435,842 | +0.71(+1.19%) |
Jun 14, 2007 | 59.17 | 59.82 | 59.00 | 59.60 | 9,001,929 | +0.42(+0.71%) |
Jun 13, 2007 | 59.03 | 59.26 | 58.60 | 59.18 | 11,218,303 | +0.45(+0.76%) |
Jun 12, 2007 | 59.18 | 59.22 | 58.62 | 58.73 | 9,720,159 | -0.50(-0.85%) |
Jun 11, 2007 | 59.04 | 59.69 | 58.83 | 59.24 | 8,986,951 | +0.09(+0.15%) |
Jun 08, 2007 | 58.52 | 59.23 | 58.40 | 59.15 | 14,316,347 | +0.73(+1.25%) |
Jun 07, 2007 | 58.77 | 59.21 | 58.29 | 58.42 | 25,072,594 | -0.35(-0.60%) |
Jun 06, 2007 | 60.35 | 60.55 | 58.76 | 58.77 | 53,617,564 | -1.97(-3.24%) |
Jun 05, 2007 | 60.97 | 61.15 | 60.57 | 60.74 | 9,140,975 | -0.22(-0.37%) |
Jun 04, 2007 | 61.12 | 61.17 | 60.59 | 60.97 | 7,968,962 | -0.18(-0.29%) |