Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 75.65 | 77.31 | 75.65 | 76.69 | 2,427,230 | +1.92(+2.57%) |
Aug 30, 2007 | 74.21 | 75.05 | 73.49 | 74.78 | 3,443,398 | -0.47(-0.63%) |
Aug 29, 2007 | 72.00 | 75.64 | 72.00 | 75.25 | 3,360,031 | +3.38(+4.71%) |
Aug 28, 2007 | 72.57 | 72.82 | 71.40 | 71.87 | 2,200,714 | -1.22(-1.67%) |
Aug 27, 2007 | 73.53 | 73.66 | 72.30 | 73.08 | 2,040,562 | -0.39(-0.53%) |
Aug 24, 2007 | 71.96 | 73.82 | 71.71 | 73.47 | 2,938,947 | +1.56(+2.17%) |
Aug 23, 2007 | 70.93 | 72.06 | 69.77 | 71.91 | 3,238,683 | +2.05(+2.93%) |
Aug 22, 2007 | 68.08 | 70.48 | 67.63 | 69.86 | 3,570,093 | +2.97(+4.44%) |
Aug 21, 2007 | 67.83 | 68.53 | 66.04 | 66.89 | 2,537,471 | -0.93(-1.38%) |
Aug 20, 2007 | 68.36 | 68.44 | 66.23 | 67.83 | 3,100,059 | -0.28(-0.41%) |
Aug 17, 2007 | 68.33 | 69.11 | 67.47 | 68.10 | 4,170,113 | +1.57(+2.36%) |
Aug 16, 2007 | 67.75 | 66.97 | 62.76 | 66.53 | 6,490,119 | -1.22(-1.80%) |
Aug 15, 2007 | 69.85 | 71.14 | 67.10 | 67.75 | 4,252,955 | -1.90(-2.73%) |
Aug 14, 2007 | 71.58 | 71.81 | 69.04 | 69.66 | 4,484,795 | -1.27(-1.79%) |
Aug 13, 2007 | 70.30 | 72.47 | 70.92 | 70.93 | 3,032,872 | +0.63(+0.89%) |
Aug 10, 2007 | 68.39 | 70.76 | 67.24 | 70.30 | 4,302,156 | +1.25(+1.82%) |
Aug 09, 2007 | 70.41 | 71.84 | 67.06 | 69.04 | 4,432,691 | -1.37(-1.95%) |
Aug 08, 2007 | 70.38 | 71.72 | 69.90 | 70.41 | 4,563,911 | +0.34(+0.49%) |
Aug 07, 2007 | 68.96 | 70.39 | 68.19 | 70.07 | 5,808,926 | +1.12(+1.62%) |
Aug 06, 2007 | 69.93 | 71.07 | 66.57 | 68.96 | 6,057,517 | -1.36(-1.94%) |
Aug 03, 2007 | 70.36 | 73.07 | 69.83 | 70.32 | 4,518,114 | -2.75(-3.76%) |
Aug 02, 2007 | 74.25 | 75.02 | 72.22 | 73.07 | 3,568,859 | -1.07(-1.45%) |
Aug 01, 2007 | 75.45 | 76.37 | 71.82 | 74.14 | 5,170,756 | -1.11(-1.47%) |
Jul 31, 2007 | 75.86 | 77.49 | 74.95 | 75.25 | 3,681,706 | +0.22(+0.29%) |
Jul 30, 2007 | 75.86 | 76.52 | 72.84 | 75.03 | 4,367,972 | -0.28(-0.38%) |
Jul 27, 2007 | 77.91 | 78.67 | 75.12 | 75.32 | 3,916,585 | -2.25(-2.91%) |
Jul 26, 2007 | 77.31 | 79.31 | 75.87 | 77.57 | 5,160,915 | -2.84(-3.53%) |
Jul 25, 2007 | 81.68 | 81.95 | 78.62 | 80.41 | 4,159,144 | -0.30(-0.37%) |
Jul 24, 2007 | 81.34 | 82.73 | 80.03 | 80.71 | 4,960,451 | -1.74(-2.11%) |
Jul 23, 2007 | 82.41 | 83.67 | 80.56 | 82.44 | 7,310,485 | +3.38(+4.28%) |
Jul 20, 2007 | 76.97 | 79.08 | 76.29 | 79.06 | 4,735,580 | +2.09(+2.71%) |
Jul 19, 2007 | 78.24 | 78.24 | 75.37 | 76.97 | 3,913,395 | +2.07(+2.77%) |
Jul 18, 2007 | 74.34 | 75.14 | 73.61 | 74.90 | 2,997,663 | +0.73(+0.98%) |
Jul 17, 2007 | 76.02 | 76.02 | 73.68 | 74.17 | 2,597,939 | -1.17(-1.56%) |
Jul 16, 2007 | 76.50 | 76.53 | 74.21 | 75.34 | 2,600,542 | -0.88(-1.16%) |
Jul 13, 2007 | 75.94 | 76.83 | 74.99 | 76.23 | 2,411,256 | -0.04(-0.05%) |
Jul 12, 2007 | 76.39 | 77.07 | 75.63 | 76.26 | 3,244,853 | +0.74(+0.98%) |
Jul 11, 2007 | 75.05 | 76.21 | 74.68 | 75.53 | 4,422,956 | -1.29(-1.68%) |
Jul 10, 2007 | 76.36 | 77.70 | 75.61 | 76.82 | 3,668,370 | +0.12(+0.15%) |
Jul 09, 2007 | 77.53 | 77.74 | 76.25 | 76.70 | 2,596,980 | -0.39(-0.51%) |
Jul 06, 2007 | 77.09 | 77.81 | 76.80 | 77.10 | 3,151,752 | +0.82(+1.07%) |
Jul 05, 2007 | 76.69 | 77.63 | 75.23 | 76.28 | 2,920,985 | -0.06(-0.08%) |
Jul 03, 2007 | 76.38 | 76.85 | 76.07 | 76.34 | 959,401 | -0.01(-0.02%) |
Jul 02, 2007 | 74.07 | 76.35 | 73.79 | 76.35 | 3,112,536 | +2.28(+3.08%) |
Jun 29, 2007 | 74.39 | 75.07 | 73.66 | 74.07 | 2,612,834 | +0.53(+0.72%) |
Jun 28, 2007 | 75.48 | 75.57 | 72.99 | 73.54 | 3,179,711 | -1.32(-1.76%) |
Jun 27, 2007 | 72.93 | 74.86 | 71.77 | 74.86 | 5,264,720 | +1.56(+2.13%) |
Jun 26, 2007 | 76.58 | 76.58 | 72.65 | 73.30 | 5,733,203 | -2.35(-3.10%) |
Jun 25, 2007 | 76.29 | 77.44 | 75.34 | 75.64 | 5,297,513 | -2.49(-3.19%) |
Jun 22, 2007 | 76.37 | 78.25 | 76.76 | 78.13 | 6,506,915 | +1.68(+2.20%) |
Jun 21, 2007 | 74.00 | 77.26 | 73.77 | 76.45 | 6,772,766 | +3.46(+4.74%) |
Jun 20, 2007 | 74.24 | 74.99 | 72.78 | 72.99 | 4,989,245 | -0.96(-1.29%) |
Jun 19, 2007 | 73.08 | 74.89 | 72.57 | 73.94 | 4,082,222 | +0.83(+1.14%) |
Jun 18, 2007 | 72.36 | 73.32 | 72.12 | 73.11 | 2,705,164 | +0.75(+1.04%) |
Jun 15, 2007 | 71.30 | 72.88 | 71.30 | 72.36 | 4,105,669 | +1.99(+2.83%) |
Jun 14, 2007 | 68.68 | 70.43 | 68.68 | 70.37 | 2,635,646 | +1.65(+2.40%) |
Jun 13, 2007 | 67.96 | 69.04 | 67.92 | 68.72 | 3,540,887 | +1.23(+1.83%) |
Jun 12, 2007 | 68.19 | 68.46 | 67.30 | 67.49 | 2,417,906 | -0.82(-1.20%) |
Jun 11, 2007 | 66.93 | 68.77 | 66.80 | 68.31 | 3,234,136 | +1.49(+2.23%) |
Jun 08, 2007 | 67.39 | 67.41 | 66.18 | 66.82 | 4,004,208 | -0.57(-0.84%) |
Jun 07, 2007 | 68.46 | 68.88 | 67.10 | 67.39 | 3,969,017 | -1.50(-2.18%) |
Jun 06, 2007 | 69.84 | 70.03 | 68.45 | 68.89 | 3,293,996 | -1.34(-1.91%) |
Jun 05, 2007 | 70.56 | 70.78 | 69.71 | 70.23 | 4,176,215 | -0.80(-1.12%) |
Jun 04, 2007 | 68.71 | 71.18 | 68.71 | 71.03 | 2,623,457 | +2.13(+3.09%) |