Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 66.54 | 67.62 | 65.09 | 66.90 | 1,408,551 | +1.42(+2.16%) |
Aug 30, 2007 | 64.91 | 66.07 | 64.46 | 65.49 | 793,695 | -0.23(-0.35%) |
Aug 29, 2007 | 65.22 | 65.88 | 64.77 | 65.72 | 1,174,375 | +0.68(+1.04%) |
Aug 28, 2007 | 66.44 | 66.87 | 65.04 | 65.04 | 992,702 | -2.22(-3.30%) |
Aug 27, 2007 | 67.69 | 67.93 | 66.71 | 67.26 | 1,069,205 | -0.44(-0.65%) |
Aug 24, 2007 | 67.40 | 68.19 | 66.93 | 67.70 | 791,362 | -0.35(-0.52%) |
Aug 23, 2007 | 68.37 | 69.00 | 67.74 | 68.05 | 1,138,041 | +0.15(+0.22%) |
Aug 22, 2007 | 67.19 | 69.46 | 67.01 | 67.90 | 1,717,895 | +2.20(+3.34%) |
Aug 21, 2007 | 64.61 | 65.96 | 63.93 | 65.70 | 1,537,222 | +0.49(+0.75%) |
Aug 20, 2007 | 63.90 | 66.57 | 63.35 | 65.21 | 1,429,885 | +0.86(+1.34%) |
Aug 17, 2007 | 64.34 | 73.30 | 64.22 | 64.35 | 2,412,420 | +1.95(+3.13%) |
Aug 16, 2007 | 60.60 | 62.79 | 59.33 | 62.40 | 3,003,442 | +0.10(+0.15%) |
Aug 15, 2007 | 63.26 | 65.33 | 61.52 | 62.30 | 2,007,572 | -1.30(-2.04%) |
Aug 14, 2007 | 66.90 | 67.10 | 63.20 | 63.60 | 1,319,047 | -3.58(-5.33%) |
Aug 13, 2007 | 66.90 | 69.14 | 66.20 | 67.18 | 1,881,234 | +0.68(+1.03%) |
Aug 10, 2007 | 67.80 | 68.32 | 65.87 | 66.50 | 1,492,887 | -3.31(-4.74%) |
Aug 09, 2007 | 68.53 | 70.92 | 65.24 | 69.81 | 1,680,894 | -1.27(-1.78%) |
Aug 08, 2007 | 68.40 | 72.60 | 68.40 | 71.07 | 1,389,883 | +1.54(+2.21%) |
Aug 07, 2007 | 70.35 | 71.25 | 67.31 | 69.54 | 2,420,921 | -1.48(-2.09%) |
Aug 06, 2007 | 71.27 | 71.53 | 69.50 | 71.02 | 1,265,712 | +0.54(+0.77%) |
Aug 03, 2007 | 69.96 | 72.80 | 69.59 | 70.48 | 1,317,714 | -2.32(-3.19%) |
Aug 02, 2007 | 73.44 | 74.32 | 72.30 | 72.80 | 1,391,550 | +0.37(+0.51%) |
Aug 01, 2007 | 72.21 | 72.71 | 70.83 | 72.44 | 1,349,382 | -0.41(-0.57%) |
Jul 31, 2007 | 71.91 | 74.20 | 71.91 | 72.85 | 1,721,229 | +0.97(+1.35%) |
Jul 30, 2007 | 72.60 | 72.60 | 70.74 | 71.88 | 1,239,044 | -0.31(-0.42%) |
Jul 27, 2007 | 72.42 | 75.74 | 71.98 | 72.18 | 1,749,396 | -2.24(-3.01%) |
Jul 26, 2007 | 74.61 | 75.30 | 73.11 | 74.43 | 1,999,405 | -1.35(-1.78%) |
Jul 25, 2007 | 75.60 | 77.25 | 74.47 | 75.78 | 1,159,875 | +0.21(+0.28%) |
Jul 24, 2007 | 79.86 | 80.40 | 75.00 | 75.57 | 2,012,906 | -0.79(-1.03%) |
Jul 23, 2007 | 78.80 | 78.81 | 76.35 | 76.35 | 737,860 | -1.90(-2.42%) |
Jul 20, 2007 | 79.76 | 80.69 | 77.66 | 78.25 | 1,232,878 | -0.80(-1.01%) |
Jul 19, 2007 | 78.71 | 79.80 | 78.71 | 79.05 | 625,189 | +1.00(+1.28%) |
Jul 18, 2007 | 78.27 | 78.60 | 76.88 | 78.05 | 1,069,372 | -0.82(-1.04%) |
Jul 17, 2007 | 79.38 | 80.07 | 78.77 | 78.87 | 558,686 | -0.44(-0.56%) |
Jul 16, 2007 | 80.07 | 81.05 | 79.31 | 79.31 | 824,529 | -0.20(-0.25%) |
Jul 13, 2007 | 78.67 | 79.61 | 77.96 | 79.51 | 638,356 | +1.37(+1.76%) |
Jul 12, 2007 | 77.70 | 78.18 | 77.27 | 78.14 | 668,190 | +0.64(+0.82%) |
Jul 11, 2007 | 78.24 | 78.24 | 76.44 | 77.50 | 1,255,545 | -0.90(-1.15%) |
Jul 10, 2007 | 79.52 | 79.89 | 78.27 | 78.40 | 927,866 | -1.48(-1.86%) |
Jul 09, 2007 | 80.24 | 80.78 | 79.34 | 79.88 | 588,521 | -0.12(-0.15%) |
Jul 06, 2007 | 79.74 | 80.40 | 78.80 | 80.00 | 584,687 | -0.01(-0.01%) |
Jul 05, 2007 | 78.06 | 80.34 | 78.06 | 80.01 | 1,354,215 | +2.02(+2.59%) |
Jul 03, 2007 | 76.92 | 78.11 | 76.35 | 77.99 | 699,858 | +1.07(+1.39%) |
Jul 02, 2007 | 75.06 | 76.92 | 74.58 | 76.92 | 1,192,709 | +2.59(+3.48%) |
Jun 29, 2007 | 74.75 | 75.65 | 73.61 | 74.33 | 1,467,886 | -0.11(-0.15%) |
Jun 28, 2007 | 75.96 | 77.22 | 74.40 | 74.45 | 1,358,215 | -1.63(-2.14%) |
Jun 27, 2007 | 73.50 | 76.49 | 73.16 | 76.07 | 1,768,064 | +2.02(+2.73%) |
Jun 26, 2007 | 74.04 | 75.78 | 73.58 | 74.05 | 2,139,077 | +0.38(+0.52%) |
Jun 25, 2007 | 75.60 | 76.28 | 72.93 | 73.67 | 2,199,413 | -2.32(-3.06%) |
Jun 22, 2007 | 75.79 | 76.96 | 75.65 | 75.99 | 1,315,547 | -0.31(-0.40%) |
Jun 21, 2007 | 77.46 | 77.69 | 74.89 | 76.29 | 1,895,235 | -1.40(-1.80%) |
Jun 20, 2007 | 80.10 | 80.11 | 77.60 | 77.69 | 1,080,205 | -2.12(-2.65%) |
Jun 19, 2007 | 80.61 | 80.85 | 79.50 | 79.81 | 1,050,204 | -1.04(-1.29%) |
Jun 18, 2007 | 82.86 | 82.94 | 80.81 | 80.85 | 845,363 | -2.01(-2.43%) |
Jun 15, 2007 | 80.88 | 83.72 | 80.72 | 82.86 | 1,140,208 | +2.53(+3.14%) |
Jun 14, 2007 | 80.90 | 81.32 | 79.80 | 80.34 | 549,186 | -0.65(-0.80%) |
Jun 13, 2007 | 79.98 | 81.00 | 79.42 | 80.99 | 866,198 | +1.45(+1.83%) |
Jun 12, 2007 | 79.86 | 80.64 | 79.39 | 79.53 | 872,364 | -1.30(-1.61%) |
Jun 11, 2007 | 80.43 | 81.74 | 80.07 | 80.84 | 638,856 | -1.65(-2.00%) |
Jun 08, 2007 | 82.02 | 82.75 | 80.90 | 82.48 | 706,692 | +0.95(+1.17%) |
Jun 07, 2007 | 83.70 | 83.98 | 81.06 | 81.53 | 1,243,545 | -2.87(-3.40%) |
Jun 06, 2007 | 84.74 | 85.00 | 83.90 | 84.40 | 1,234,544 | -0.58(-0.68%) |
Jun 05, 2007 | 85.56 | 85.73 | 84.63 | 84.98 | 1,240,711 | -0.70(-0.82%) |
Jun 04, 2007 | 83.79 | 85.80 | 83.55 | 85.68 | 1,033,870 | +1.80(+2.15%) |