Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 59.72 | 61.62 | 59.33 | 61.12 | 1,649,400 | +1.98(+3.35%) |
Aug 30, 2007 | 59.65 | 59.93 | 58.53 | 59.14 | 1,531,600 | -0.72(-1.20%) |
Aug 29, 2007 | 59.25 | 59.95 | 58.08 | 59.86 | 1,771,500 | +1.27(+2.17%) |
Aug 28, 2007 | 60.31 | 60.31 | 58.50 | 58.59 | 1,546,300 | -1.79(-2.96%) |
Aug 27, 2007 | 62.00 | 62.18 | 60.35 | 60.38 | 1,385,640 | -1.77(-2.85%) |
Aug 24, 2007 | 61.00 | 62.25 | 60.41 | 62.15 | 1,765,500 | +1.28(+2.10%) |
Aug 23, 2007 | 60.45 | 61.01 | 60.18 | 60.87 | 2,198,900 | +0.75(+1.25%) |
Aug 22, 2007 | 60.00 | 61.89 | 59.95 | 60.12 | 2,883,600 | +0.88(+1.49%) |
Aug 21, 2007 | 56.38 | 59.74 | 56.35 | 59.24 | 4,564,700 | +2.47(+4.35%) |
Aug 20, 2007 | 55.61 | 57.14 | 55.37 | 56.77 | 2,362,105 | +1.30(+2.34%) |
Aug 17, 2007 | 55.00 | 56.01 | 54.00 | 55.47 | 4,328,640 | +1.32(+2.44%) |
Aug 16, 2007 | 53.60 | 54.67 | 52.63 | 54.15 | 4,741,004 | +0.07(+0.13%) |
Aug 15, 2007 | 54.86 | 55.66 | 53.96 | 54.08 | 2,576,421 | -0.78(-1.42%) |
Aug 14, 2007 | 57.04 | 57.20 | 54.86 | 54.86 | 3,204,866 | -2.00(-3.52%) |
Aug 13, 2007 | 56.90 | 58.04 | 56.76 | 56.86 | 4,854,100 | +0.69(+1.23%) |
Aug 10, 2007 | 55.25 | 56.35 | 53.21 | 56.17 | 4,729,744 | +0.01(+0.02%) |
Aug 09, 2007 | 55.73 | 58.45 | 55.73 | 56.16 | 4,889,507 | -3.05(-5.15%) |
Aug 08, 2007 | 61.50 | 62.30 | 58.49 | 59.21 | 5,035,600 | +0.06(+0.10%) |
Aug 07, 2007 | 59.64 | 59.88 | 58.13 | 59.15 | 4,596,000 | -0.61(-1.02%) |
Aug 06, 2007 | 60.34 | 60.81 | 57.45 | 59.76 | 5,318,045 | -0.81(-1.34%) |
Aug 03, 2007 | 60.53 | 63.55 | 60.38 | 60.57 | 4,752,312 | -2.98(-4.69%) |
Aug 02, 2007 | 64.00 | 64.25 | 62.26 | 63.55 | 4,595,300 | +1.28(+2.06%) |
Aug 01, 2007 | 62.41 | 63.55 | 61.10 | 62.27 | 4,033,587 | -0.69(-1.10%) |
Jul 31, 2007 | 63.50 | 64.75 | 62.96 | 62.96 | 4,304,147 | -0.05(-0.08%) |
Jul 30, 2007 | 64.00 | 65.04 | 61.81 | 63.01 | 5,861,894 | -0.32(-0.51%) |
Jul 27, 2007 | 63.84 | 65.03 | 61.75 | 63.33 | 7,618,700 | -0.93(-1.45%) |
Jul 26, 2007 | 67.89 | 68.23 | 63.38 | 64.26 | 7,672,198 | -4.64(-6.73%) |
Jul 25, 2007 | 71.54 | 71.68 | 68.11 | 68.90 | 3,845,596 | -2.21(-3.11%) |
Jul 24, 2007 | 74.05 | 74.05 | 70.60 | 71.11 | 2,907,698 | -1.81(-2.48%) |
Jul 23, 2007 | 72.74 | 74.63 | 72.20 | 72.92 | 2,911,450 | +0.14(+0.19%) |
Jul 20, 2007 | 73.73 | 74.23 | 72.23 | 72.78 | 2,591,300 | -0.54(-0.74%) |
Jul 19, 2007 | 73.90 | 74.46 | 73.16 | 73.32 | 1,479,300 | -0.37(-0.50%) |
Jul 18, 2007 | 73.25 | 73.88 | 72.85 | 73.69 | 2,525,708 | -0.50(-0.67%) |
Jul 17, 2007 | 74.21 | 75.29 | 73.95 | 74.19 | 2,293,500 | -0.11(-0.15%) |
Jul 16, 2007 | 74.51 | 75.00 | 73.92 | 74.30 | 2,578,500 | -0.79(-1.05%) |
Jul 13, 2007 | 72.45 | 75.29 | 71.92 | 75.09 | 3,386,100 | +2.64(+3.64%) |
Jul 12, 2007 | 72.37 | 72.59 | 71.79 | 72.45 | 3,768,779 | +0.10(+0.14%) |
Jul 11, 2007 | 73.03 | 73.31 | 72.10 | 72.35 | 2,806,400 | -0.61(-0.84%) |
Jul 10, 2007 | 74.17 | 74.36 | 72.70 | 72.96 | 2,857,600 | -1.21(-1.63%) |
Jul 09, 2007 | 74.43 | 74.57 | 73.80 | 74.17 | 2,400,900 | -0.29(-0.39%) |
Jul 06, 2007 | 74.10 | 74.91 | 73.84 | 74.46 | 2,935,600 | -0.09(-0.12%) |
Jul 05, 2007 | 74.94 | 75.45 | 73.81 | 74.55 | 10,468,241 | +5.42(+7.84%) |
Jul 03, 2007 | 67.60 | 69.45 | 67.40 | 69.13 | 2,460,600 | +2.00(+2.98%) |
Jul 02, 2007 | 67.29 | 67.33 | 66.83 | 67.13 | 2,130,800 | +0.06(+0.09%) |
Jun 29, 2007 | 68.04 | 68.77 | 66.03 | 67.07 | 3,752,026 | -1.13(-1.66%) |
Jun 28, 2007 | 69.18 | 69.22 | 67.97 | 68.20 | 2,154,621 | -0.81(-1.17%) |
Jun 27, 2007 | 68.50 | 69.12 | 67.80 | 69.01 | 2,353,836 | +0.48(+0.70%) |
Jun 26, 2007 | 69.47 | 69.97 | 68.38 | 68.53 | 2,226,980 | -0.71(-1.03%) |
Jun 25, 2007 | 70.12 | 71.48 | 69.10 | 69.24 | 2,132,700 | -1.08(-1.54%) |
Jun 22, 2007 | 69.72 | 70.32 | 69.42 | 70.32 | 2,208,600 | +0.17(+0.24%) |
Jun 21, 2007 | 69.45 | 70.32 | 69.13 | 70.15 | 1,765,550 | +0.70(+1.01%) |
Jun 20, 2007 | 70.53 | 70.84 | 69.34 | 69.45 | 1,644,100 | -1.00(-1.42%) |
Jun 19, 2007 | 70.81 | 71.13 | 70.10 | 70.45 | 1,555,300 | -0.36(-0.51%) |
Jun 18, 2007 | 71.34 | 71.69 | 70.70 | 70.81 | 1,368,000 | -0.85(-1.19%) |
Jun 15, 2007 | 71.54 | 72.00 | 71.00 | 71.66 | 2,965,900 | +0.77(+1.09%) |
Jun 14, 2007 | 70.20 | 71.64 | 70.04 | 70.89 | 2,920,000 | +0.89(+1.27%) |
Jun 13, 2007 | 69.71 | 70.20 | 69.25 | 70.00 | 2,151,400 | +0.74(+1.07%) |
Jun 12, 2007 | 70.00 | 70.63 | 69.00 | 69.26 | 4,622,600 | -0.92(-1.31%) |
Jun 11, 2007 | 70.35 | 70.35 | 69.64 | 70.18 | 1,410,100 | -0.18(-0.26%) |
Jun 08, 2007 | 69.70 | 70.39 | 69.50 | 70.36 | 3,340,757 | +0.60(+0.86%) |
Jun 07, 2007 | 71.26 | 72.22 | 69.50 | 69.76 | 3,181,800 | -1.98(-2.76%) |
Jun 06, 2007 | 72.00 | 72.13 | 70.65 | 71.74 | 2,606,000 | -0.74(-1.02%) |
Jun 05, 2007 | 73.10 | 72.85 | 71.52 | 72.48 | 3,647,800 | -0.13(-0.18%) |
Jun 04, 2007 | 73.65 | 73.65 | 72.00 | 72.61 | 2,843,700 | -1.10(-1.49%) |