Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 79.64 | 80.72 | 78.43 | 80.15 | 1,928,993 | +1.73(+2.21%) |
Aug 30, 2007 | 77.30 | 78.83 | 76.76 | 78.42 | 1,919,664 | +0.20(+0.26%) |
Aug 29, 2007 | 75.47 | 78.55 | 74.23 | 78.22 | 4,323,544 | +1.91(+2.50%) |
Aug 28, 2007 | 78.00 | 78.38 | 75.79 | 76.31 | 2,367,786 | -2.32(-2.95%) |
Aug 27, 2007 | 79.72 | 81.53 | 78.28 | 78.63 | 2,283,381 | -1.13(-1.42%) |
Aug 24, 2007 | 75.56 | 80.41 | 75.36 | 79.76 | 3,434,713 | +4.06(+5.36%) |
Aug 23, 2007 | 77.08 | 77.27 | 75.09 | 75.70 | 1,758,434 | -1.19(-1.54%) |
Aug 22, 2007 | 77.03 | 77.73 | 75.72 | 76.89 | 2,039,463 | +1.26(+1.67%) |
Aug 21, 2007 | 74.64 | 76.99 | 73.20 | 75.63 | 2,691,547 | +1.73(+2.34%) |
Aug 20, 2007 | 73.60 | 74.79 | 71.63 | 73.90 | 2,165,632 | +1.13(+1.55%) |
Aug 17, 2007 | 72.65 | 73.97 | 70.70 | 72.77 | 2,745,886 | +0.88(+1.23%) |
Aug 16, 2007 | 73.49 | 74.42 | 68.66 | 71.89 | 4,983,957 | -2.26(-3.05%) |
Aug 15, 2007 | 72.72 | 76.24 | 72.17 | 74.15 | 3,413,876 | +0.31(+0.42%) |
Aug 14, 2007 | 73.60 | 75.14 | 73.38 | 73.84 | 2,680,153 | +1.19(+1.64%) |
Aug 13, 2007 | 73.68 | 75.13 | 71.87 | 72.65 | 3,026,735 | +0.40(+0.56%) |
Aug 10, 2007 | 72.30 | 73.77 | 70.64 | 72.25 | 4,802,449 | -2.63(-3.51%) |
Aug 09, 2007 | 73.80 | 76.89 | 73.35 | 74.88 | 4,460,320 | -0.71(-0.93%) |
Aug 08, 2007 | 76.28 | 81.35 | 74.37 | 75.58 | 6,756,762 | -0.98(-1.29%) |
Aug 07, 2007 | 75.17 | 80.14 | 74.99 | 76.57 | 15,793,233 | +7.00(+10.07%) |
Aug 06, 2007 | 67.01 | 69.90 | 64.60 | 69.56 | 4,934,451 | +4.10(+6.26%) |
Aug 03, 2007 | 65.74 | 67.77 | 64.97 | 65.46 | 4,395,379 | -0.17(-0.27%) |
Aug 02, 2007 | 63.61 | 65.73 | 63.48 | 65.64 | 2,665,780 | +2.86(+4.56%) |
Aug 01, 2007 | 62.53 | 62.97 | 60.92 | 62.78 | 2,040,855 | +0.23(+0.36%) |
Jul 31, 2007 | 64.32 | 65.31 | 62.29 | 62.55 | 2,660,698 | -1.72(-2.67%) |
Jul 30, 2007 | 65.04 | 65.51 | 62.54 | 64.27 | 2,810,352 | -0.74(-1.14%) |
Jul 27, 2007 | 63.55 | 65.42 | 62.56 | 65.00 | 2,341,684 | +1.74(+2.75%) |
Jul 26, 2007 | 64.79 | 65.02 | 61.30 | 63.26 | 4,348,807 | -2.58(-3.92%) |
Jul 25, 2007 | 64.79 | 66.77 | 64.30 | 65.84 | 3,008,011 | +1.50(+2.34%) |
Jul 24, 2007 | 65.42 | 65.74 | 64.08 | 64.34 | 1,915,837 | -1.26(-1.93%) |
Jul 23, 2007 | 63.93 | 65.98 | 63.73 | 65.60 | 2,839,008 | +1.68(+2.62%) |
Jul 20, 2007 | 64.17 | 64.33 | 62.54 | 63.92 | 4,445,273 | -0.48(-0.74%) |
Jul 19, 2007 | 64.16 | 64.71 | 63.68 | 64.40 | 3,949,062 | +0.44(+0.69%) |
Jul 18, 2007 | 63.22 | 64.40 | 62.61 | 63.96 | 3,493,615 | +0.30(+0.48%) |
Jul 17, 2007 | 63.29 | 63.76 | 62.64 | 63.66 | 3,201,035 | +0.31(+0.49%) |
Jul 16, 2007 | 63.46 | 64.03 | 63.33 | 63.35 | 2,209,971 | -0.39(-0.61%) |
Jul 13, 2007 | 62.96 | 63.97 | 62.19 | 63.73 | 1,659,217 | +0.91(+1.45%) |
Jul 12, 2007 | 61.06 | 63.13 | 61.00 | 62.82 | 3,284,269 | +1.74(+2.84%) |
Jul 11, 2007 | 60.00 | 61.26 | 59.76 | 61.08 | 2,093,707 | +1.09(+1.81%) |
Jul 10, 2007 | 60.96 | 61.05 | 59.95 | 60.00 | 3,254,852 | -1.40(-2.28%) |
Jul 09, 2007 | 61.05 | 61.40 | 60.53 | 61.40 | 2,354,789 | +0.35(+0.57%) |
Jul 06, 2007 | 60.16 | 61.05 | 59.80 | 61.05 | 1,725,223 | +0.96(+1.60%) |
Jul 05, 2007 | 58.17 | 60.30 | 57.75 | 60.09 | 3,309,678 | +2.56(+4.45%) |
Jul 03, 2007 | 57.89 | 58.74 | 57.33 | 57.53 | 1,149,269 | -0.49(-0.84%) |
Jul 02, 2007 | 58.46 | 58.47 | 57.27 | 58.01 | 1,911,877 | -0.06(-0.10%) |
Jun 29, 2007 | 57.76 | 59.52 | 57.66 | 58.07 | 2,493,389 | +0.38(+0.65%) |
Jun 28, 2007 | 57.46 | 58.14 | 56.50 | 57.70 | 2,380,131 | +0.32(+0.56%) |
Jun 27, 2007 | 56.16 | 57.42 | 55.40 | 57.37 | 2,221,189 | +0.80(+1.41%) |
Jun 26, 2007 | 57.82 | 57.95 | 56.18 | 56.58 | 2,270,529 | -1.30(-2.24%) |
Jun 25, 2007 | 58.17 | 58.37 | 57.34 | 57.87 | 2,011,462 | -0.14(-0.23%) |
Jun 22, 2007 | 58.90 | 59.10 | 57.94 | 58.01 | 1,286,001 | -0.93(-1.57%) |
Jun 21, 2007 | 59.08 | 59.10 | 57.70 | 58.93 | 3,243,761 | +0.01(+0.01%) |
Jun 20, 2007 | 59.78 | 59.85 | 58.80 | 58.93 | 2,087,776 | -0.96(-1.60%) |
Jun 19, 2007 | 60.15 | 60.19 | 59.14 | 59.89 | 4,105,775 | -0.91(-1.50%) |
Jun 18, 2007 | 61.61 | 61.71 | 60.80 | 60.80 | 1,764,513 | -0.78(-1.26%) |
Jun 15, 2007 | 62.45 | 62.60 | 61.47 | 61.58 | 2,934,527 | +0.25(+0.41%) |
Jun 14, 2007 | 62.20 | 62.43 | 60.96 | 61.32 | 2,436,665 | -0.98(-1.57%) |
Jun 13, 2007 | 61.39 | 62.30 | 60.93 | 62.30 | 2,130,538 | +1.38(+2.26%) |
Jun 12, 2007 | 60.72 | 61.80 | 60.65 | 60.92 | 2,607,559 | -0.18(-0.30%) |
Jun 11, 2007 | 61.58 | 61.70 | 60.47 | 61.10 | 2,944,282 | -0.76(-1.24%) |
Jun 08, 2007 | 60.21 | 62.17 | 60.21 | 61.87 | 3,403,866 | +1.33(+2.19%) |
Jun 07, 2007 | 64.55 | 64.63 | 60.15 | 60.54 | 7,718,115 | -1.81(-2.90%) |
Jun 06, 2007 | 63.74 | 63.96 | 62.09 | 62.35 | 1,749,386 | -1.57(-2.45%) |
Jun 05, 2007 | 63.48 | 64.12 | 63.07 | 63.92 | 1,643,730 | +0.44(+0.69%) |
Jun 04, 2007 | 63.26 | 64.32 | 63.16 | 63.48 | 2,226,599 | -0.28(-0.45%) |