Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 66.87 | 67.95 | 65.41 | 67.24 | 1,401,601 | +1.42(+2.16%) |
Aug 30, 2007 | 65.23 | 66.40 | 64.78 | 65.81 | 789,779 | -0.23(-0.35%) |
Aug 29, 2007 | 65.54 | 66.20 | 65.09 | 66.04 | 1,168,581 | +0.68(+1.04%) |
Aug 28, 2007 | 66.77 | 67.21 | 65.36 | 65.36 | 987,804 | -2.23(-3.30%) |
Aug 27, 2007 | 68.03 | 68.27 | 67.04 | 67.59 | 1,063,929 | -0.44(-0.65%) |
Aug 24, 2007 | 67.73 | 68.53 | 67.26 | 68.03 | 787,457 | -0.36(-0.52%) |
Aug 23, 2007 | 68.71 | 69.34 | 68.07 | 68.39 | 1,132,426 | +0.15(+0.22%) |
Aug 22, 2007 | 67.52 | 69.80 | 67.34 | 68.24 | 1,709,419 | +2.21(+3.34%) |
Aug 21, 2007 | 64.93 | 66.29 | 64.24 | 66.03 | 1,529,637 | +0.49(+0.75%) |
Aug 20, 2007 | 64.21 | 66.90 | 63.67 | 65.53 | 1,422,830 | +0.87(+1.34%) |
Aug 17, 2007 | 64.66 | 73.66 | 64.54 | 64.67 | 2,400,517 | +1.96(+3.13%) |
Aug 16, 2007 | 60.90 | 63.11 | 59.62 | 62.71 | 2,988,623 | +0.10(+0.15%) |
Aug 15, 2007 | 63.58 | 65.65 | 61.83 | 62.61 | 1,997,667 | -1.30(-2.04%) |
Aug 14, 2007 | 67.23 | 67.43 | 63.52 | 63.91 | 1,312,539 | -3.60(-5.33%) |
Aug 13, 2007 | 67.23 | 69.48 | 66.53 | 67.51 | 1,871,952 | +0.69(+1.03%) |
Aug 10, 2007 | 68.13 | 68.66 | 66.19 | 66.83 | 1,485,521 | -3.33(-4.74%) |
Aug 09, 2007 | 68.87 | 71.27 | 65.57 | 70.15 | 1,672,600 | -1.27(-1.78%) |
Aug 08, 2007 | 68.74 | 72.96 | 68.74 | 71.43 | 1,383,026 | +1.54(+2.21%) |
Aug 07, 2007 | 70.70 | 71.61 | 67.64 | 69.88 | 2,408,976 | -1.49(-2.09%) |
Aug 06, 2007 | 71.62 | 71.88 | 69.84 | 71.37 | 1,259,467 | +0.54(+0.77%) |
Aug 03, 2007 | 70.30 | 73.16 | 69.94 | 70.83 | 1,311,212 | -2.33(-3.19%) |
Aug 02, 2007 | 73.80 | 74.69 | 72.66 | 73.16 | 1,384,684 | +0.37(+0.51%) |
Aug 01, 2007 | 72.57 | 73.07 | 71.18 | 72.79 | 1,342,724 | -0.42(-0.57%) |
Jul 31, 2007 | 72.26 | 74.57 | 72.26 | 73.21 | 1,712,736 | +0.98(+1.35%) |
Jul 30, 2007 | 72.96 | 72.96 | 71.09 | 72.23 | 1,232,931 | -0.31(-0.42%) |
Jul 27, 2007 | 72.78 | 76.11 | 72.34 | 72.54 | 1,740,765 | -2.26(-3.01%) |
Jul 26, 2007 | 74.98 | 75.67 | 73.47 | 74.80 | 1,989,540 | -1.36(-1.78%) |
Jul 25, 2007 | 75.97 | 77.64 | 74.84 | 76.15 | 1,154,152 | +0.21(+0.28%) |
Jul 24, 2007 | 80.25 | 80.80 | 75.37 | 75.94 | 2,002,974 | -0.79(-1.03%) |
Jul 23, 2007 | 79.19 | 79.20 | 76.73 | 76.73 | 734,219 | -1.91(-2.42%) |
Jul 20, 2007 | 80.16 | 81.09 | 78.05 | 78.64 | 1,226,794 | -0.80(-1.01%) |
Jul 19, 2007 | 79.10 | 80.19 | 79.10 | 79.44 | 622,104 | +1.01(+1.28%) |
Jul 18, 2007 | 78.66 | 78.99 | 77.26 | 78.43 | 1,064,095 | -0.83(-1.04%) |
Jul 17, 2007 | 79.77 | 80.47 | 79.16 | 79.26 | 555,930 | -0.45(-0.56%) |
Jul 16, 2007 | 80.46 | 81.45 | 79.70 | 79.70 | 820,461 | -0.20(-0.25%) |
Jul 13, 2007 | 79.06 | 80.01 | 78.35 | 79.90 | 635,206 | +1.38(+1.76%) |
Jul 12, 2007 | 78.08 | 78.56 | 77.65 | 78.52 | 664,894 | +0.64(+0.82%) |
Jul 11, 2007 | 78.63 | 78.63 | 76.82 | 77.88 | 1,249,350 | -0.90(-1.15%) |
Jul 10, 2007 | 79.91 | 80.29 | 78.66 | 78.79 | 923,288 | -1.49(-1.86%) |
Jul 09, 2007 | 80.64 | 81.18 | 79.73 | 80.28 | 585,617 | -0.12(-0.15%) |
Jul 06, 2007 | 80.13 | 80.80 | 79.19 | 80.40 | 581,803 | -0.01(-0.01%) |
Jul 05, 2007 | 78.44 | 80.74 | 78.44 | 80.40 | 1,347,534 | +2.03(+2.59%) |
Jul 03, 2007 | 77.30 | 78.50 | 76.73 | 78.37 | 696,405 | +1.07(+1.39%) |
Jul 02, 2007 | 75.44 | 77.30 | 74.95 | 77.30 | 1,186,825 | +2.60(+3.48%) |
Jun 29, 2007 | 75.12 | 76.02 | 73.97 | 74.70 | 1,460,643 | -0.11(-0.15%) |
Jun 28, 2007 | 76.34 | 77.60 | 74.77 | 74.81 | 1,351,514 | -1.63(-2.14%) |
Jun 27, 2007 | 73.86 | 76.86 | 73.52 | 76.45 | 1,759,340 | +2.03(+2.73%) |
Jun 26, 2007 | 74.41 | 76.16 | 73.94 | 74.42 | 2,128,523 | +0.39(+0.52%) |
Jun 25, 2007 | 75.97 | 76.66 | 73.29 | 74.03 | 2,188,561 | -2.33(-3.06%) |
Jun 22, 2007 | 76.17 | 77.34 | 76.02 | 76.36 | 1,309,056 | -0.31(-0.40%) |
Jun 21, 2007 | 77.84 | 78.07 | 75.26 | 76.67 | 1,885,884 | -1.40(-1.80%) |
Jun 20, 2007 | 80.50 | 80.51 | 77.99 | 78.08 | 1,074,876 | -2.13(-2.65%) |
Jun 19, 2007 | 81.01 | 81.25 | 79.89 | 80.20 | 1,045,022 | -1.05(-1.29%) |
Jun 18, 2007 | 83.27 | 83.35 | 81.21 | 81.25 | 841,192 | -2.02(-2.43%) |
Jun 15, 2007 | 81.28 | 84.13 | 81.12 | 83.27 | 1,134,582 | +2.54(+3.14%) |
Jun 14, 2007 | 81.30 | 81.72 | 80.19 | 80.74 | 546,476 | -0.65(-0.80%) |
Jun 13, 2007 | 80.37 | 81.40 | 79.81 | 81.39 | 861,924 | +1.46(+1.83%) |
Jun 12, 2007 | 80.25 | 81.04 | 79.78 | 79.93 | 868,060 | -1.31(-1.61%) |
Jun 11, 2007 | 80.83 | 82.15 | 80.46 | 81.24 | 635,704 | -1.66(-2.00%) |
Jun 08, 2007 | 82.42 | 83.16 | 81.30 | 82.89 | 703,205 | +0.96(+1.17%) |
Jun 07, 2007 | 84.11 | 84.40 | 81.46 | 81.94 | 1,237,409 | -2.88(-3.40%) |
Jun 06, 2007 | 85.16 | 85.43 | 84.32 | 84.82 | 1,228,453 | -0.58(-0.68%) |
Jun 05, 2007 | 85.98 | 86.16 | 85.05 | 85.40 | 1,234,589 | -0.71(-0.82%) |
Jun 04, 2007 | 84.20 | 86.22 | 83.97 | 86.11 | 1,028,769 | +1.81(+2.15%) |