Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 74.64 | 74.95 | 74.00 | 74.53 | 2,511,587 | +0.97(+1.31%) |
Aug 30, 2007 | 73.12 | 74.53 | 72.85 | 73.56 | 3,286,936 | -0.48(-0.65%) |
Aug 29, 2007 | 72.55 | 74.06 | 72.47 | 74.04 | 1,735,455 | +1.88(+2.60%) |
Aug 28, 2007 | 73.63 | 73.86 | 72.14 | 72.17 | 2,871,375 | -1.94(-2.62%) |
Aug 27, 2007 | 74.99 | 75.08 | 74.01 | 74.11 | 1,899,695 | -1.01(-1.35%) |
Aug 24, 2007 | 74.08 | 75.12 | 73.84 | 75.12 | 1,718,689 | +1.12(+1.51%) |
Aug 23, 2007 | 75.34 | 75.51 | 73.79 | 74.00 | 3,850,817 | -0.87(-1.16%) |
Aug 22, 2007 | 74.94 | 75.12 | 74.32 | 74.87 | 7,359,394 | +0.89(+1.21%) |
Aug 21, 2007 | 74.21 | 74.53 | 73.54 | 73.97 | 5,233,190 | +0.13(+0.17%) |
Aug 20, 2007 | 74.28 | 74.29 | 73.02 | 73.85 | 4,242,047 | +0.11(+0.15%) |
Aug 17, 2007 | 74.86 | 75.44 | 72.59 | 73.74 | 5,141,104 | +1.18(+1.63%) |
Aug 16, 2007 | 70.61 | 72.56 | 69.20 | 72.56 | 8,234,302 | +1.12(+1.57%) |
Aug 15, 2007 | 72.04 | 73.27 | 70.94 | 71.44 | 5,585,266 | -0.81(-1.11%) |
Aug 14, 2007 | 74.05 | 74.30 | 72.07 | 72.25 | 3,103,195 | -1.48(-2.00%) |
Aug 13, 2007 | 75.40 | 75.93 | 73.57 | 73.72 | 7,757,072 | -0.56(-0.76%) |
Aug 10, 2007 | 73.61 | 75.50 | 72.02 | 74.29 | 8,244,661 | +0.10(+0.13%) |
Aug 09, 2007 | 74.19 | 75.88 | 72.87 | 74.19 | 6,793,390 | -1.66(-2.18%) |
Aug 08, 2007 | 74.20 | 76.52 | 74.20 | 75.84 | 5,828,585 | +2.38(+3.24%) |
Aug 07, 2007 | 71.99 | 73.96 | 71.58 | 73.46 | 6,994,461 | +1.43(+1.99%) |
Aug 06, 2007 | 71.65 | 72.47 | 70.09 | 72.03 | 8,886,246 | +0.66(+0.93%) |
Aug 03, 2007 | 72.17 | 73.77 | 71.37 | 71.37 | 4,618,750 | -2.40(-3.25%) |
Aug 02, 2007 | 73.45 | 73.78 | 72.85 | 73.77 | 4,214,398 | +0.72(+0.98%) |
Aug 01, 2007 | 72.64 | 73.61 | 71.85 | 73.05 | 6,529,970 | -0.29(-0.39%) |
Jul 31, 2007 | 74.41 | 74.54 | 72.47 | 73.34 | 6,189,555 | -0.11(-0.15%) |
Jul 30, 2007 | 72.79 | 73.87 | 72.10 | 73.45 | 4,443,229 | +1.41(+1.96%) |
Jul 27, 2007 | 73.70 | 74.50 | 72.03 | 72.03 | 8,485,257 | -1.85(-2.51%) |
Jul 26, 2007 | 74.25 | 75.23 | 72.91 | 73.88 | 8,941,187 | -1.91(-2.53%) |
Jul 25, 2007 | 76.47 | 76.78 | 74.98 | 75.80 | 5,027,111 | -0.24(-0.32%) |
Jul 24, 2007 | 76.83 | 77.17 | 75.69 | 76.04 | 4,835,679 | -1.87(-2.40%) |
Jul 23, 2007 | 78.15 | 78.66 | 77.91 | 77.91 | 3,020,253 | -0.09(-0.11%) |
Jul 20, 2007 | 79.19 | 79.35 | 77.41 | 78.00 | 5,513,062 | -1.37(-1.72%) |
Jul 19, 2007 | 79.37 | 79.52 | 79.11 | 79.37 | 2,600,221 | +0.47(+0.60%) |
Jul 18, 2007 | 78.64 | 78.89 | 77.68 | 78.89 | 3,625,890 | -0.13(-0.16%) |
Jul 17, 2007 | 79.20 | 79.49 | 78.97 | 79.02 | 2,782,823 | +0.06(+0.08%) |
Jul 16, 2007 | 79.18 | 79.53 | 78.69 | 78.96 | 2,681,927 | -0.38(-0.47%) |
Jul 13, 2007 | 79.27 | 79.50 | 78.95 | 79.33 | 5,039,296 | +0.16(+0.20%) |
Jul 12, 2007 | 78.27 | 79.44 | 78.09 | 79.17 | 3,859,758 | +1.09(+1.40%) |
Jul 11, 2007 | 77.53 | 78.08 | 77.24 | 78.08 | 3,722,505 | +0.53(+0.68%) |
Jul 10, 2007 | 78.44 | 78.49 | 77.54 | 77.55 | 5,047,652 | -1.27(-1.61%) |
Jul 09, 2007 | 78.95 | 79.06 | 78.46 | 78.82 | 3,113,804 | +0.00(+0.00%) |
Jul 06, 2007 | 78.42 | 78.96 | 78.12 | 78.82 | 4,382,843 | +0.36(+0.46%) |
Jul 05, 2007 | 78.45 | 78.57 | 77.88 | 78.46 | 6,321,161 | +0.17(+0.22%) |
Jul 03, 2007 | 78.57 | 78.42 | 77.98 | 78.29 | 2,383,385 | +0.38(+0.48%) |
Jul 02, 2007 | 77.34 | 77.95 | 77.11 | 77.92 | 4,449,225 | +1.11(+1.44%) |
Jun 29, 2007 | 77.39 | 77.88 | 76.54 | 76.81 | 5,128,741 | -0.31(-0.41%) |
Jun 28, 2007 | 77.36 | 77.80 | 77.03 | 77.12 | 2,752,975 | -0.11(-0.14%) |
Jun 27, 2007 | 75.45 | 77.32 | 75.20 | 77.23 | 5,148,613 | +1.62(+2.14%) |
Jun 26, 2007 | 76.51 | 76.51 | 75.56 | 75.61 | 4,057,183 | -0.47(-0.62%) |
Jun 25, 2007 | 76.44 | 77.04 | 75.65 | 76.08 | 5,195,412 | -0.48(-0.63%) |
Jun 22, 2007 | 77.02 | 77.02 | 75.97 | 76.57 | 4,603,254 | -0.61(-0.79%) |
Jun 21, 2007 | 76.38 | 77.18 | 75.89 | 77.18 | 4,160,112 | +0.73(+0.96%) |
Jun 20, 2007 | 78.02 | 78.02 | 76.36 | 76.44 | 3,192,938 | -1.23(-1.59%) |
Jun 19, 2007 | 77.28 | 77.88 | 76.97 | 77.68 | 4,513,838 | +0.14(+0.18%) |
Jun 18, 2007 | 78.27 | 78.27 | 77.11 | 77.53 | 3,124,423 | -0.34(-0.44%) |
Jun 15, 2007 | 77.82 | 77.87 | 77.40 | 77.87 | 3,040,930 | +1.31(+1.71%) |
Jun 14, 2007 | 76.42 | 76.93 | 76.15 | 76.57 | 3,046,631 | -0.02(-0.02%) |
Jun 13, 2007 | 75.64 | 77.22 | 75.16 | 76.59 | 3,718,146 | +1.81(+2.42%) |
Jun 12, 2007 | 75.71 | 76.01 | 74.78 | 74.78 | 3,849,476 | -1.31(-1.72%) |
Jun 11, 2007 | 75.88 | 76.45 | 75.65 | 76.08 | 3,726,912 | -0.11(-0.14%) |
Jun 08, 2007 | 75.17 | 76.34 | 75.00 | 76.19 | 4,271,599 | +0.90(+1.20%) |
Jun 07, 2007 | 76.42 | 76.73 | 75.28 | 75.29 | 5,147,248 | -1.46(-1.90%) |
Jun 06, 2007 | 77.15 | 77.15 | 76.42 | 76.75 | 4,102,317 | -0.78(-1.00%) |
Jun 05, 2007 | 77.72 | 77.81 | 77.06 | 77.53 | 4,699,127 | -0.46(-0.59%) |
Jun 04, 2007 | 77.69 | 78.02 | 77.41 | 77.98 | 8,426,017 | +0.05(+0.07%) |