Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 76.00 | 76.04 | 75.05 | 76.00 | 83,937 | +0.90(+1.20%) |
Aug 30, 2007 | 75.10 | 75.70 | 74.55 | 75.10 | 31,669 | +0.85(+1.14%) |
Aug 29, 2007 | 72.55 | 75.00 | 73.40 | 74.25 | 12,501 | +1.70(+2.34%) |
Aug 28, 2007 | 72.55 | 73.75 | 72.55 | 72.55 | 3,631 | -1.50(-2.03%) |
Aug 27, 2007 | 74.05 | 74.75 | 74.05 | 74.05 | 9,584 | -0.50(-0.67%) |
Aug 24, 2007 | 72.50 | 74.55 | 73.05 | 74.55 | 4,961 | +2.05(+2.83%) |
Aug 23, 2007 | 72.50 | 73.49 | 72.15 | 72.50 | 9,048 | +0.80(+1.12%) |
Aug 22, 2007 | 71.70 | 72.20 | 71.05 | 71.70 | 8,155 | +2.40(+3.46%) |
Aug 21, 2007 | 69.30 | 70.15 | 69.30 | 69.30 | 3,668 | -2.00(-2.81%) |
Aug 20, 2007 | 71.30 | 71.75 | 70.95 | 71.30 | 4,526 | -0.50(-0.70%) |
Aug 17, 2007 | 71.80 | 73.15 | 71.30 | 71.80 | 19,377 | +1.12(+1.58%) |
Aug 16, 2007 | 70.68 | 71.45 | 69.00 | 70.68 | 6,265 | -1.82(-2.51%) |
Aug 15, 2007 | 72.50 | 73.55 | 72.50 | 72.50 | 5,233 | -0.75(-1.02%) |
Aug 14, 2007 | 73.25 | 75.70 | 73.25 | 73.25 | 15,931 | -2.15(-2.85%) |
Aug 13, 2007 | 75.40 | 75.40 | 73.95 | 75.40 | 6,110 | +0.90(+1.21%) |
Aug 10, 2007 | 74.50 | 75.10 | 73.55 | 74.50 | 5,410 | -0.20(-0.27%) |
Aug 09, 2007 | 74.70 | 75.70 | 74.70 | 74.70 | 3,128 | -3.45(-4.41%) |
Aug 08, 2007 | 78.15 | 78.15 | 77.05 | 78.15 | 9,813 | +0.25(+0.32%) |
Aug 07, 2007 | 77.90 | 78.00 | 76.75 | 77.90 | 1,891 | -0.10(-0.13%) |
Aug 06, 2007 | 78.00 | 78.00 | 76.45 | 78.00 | 5,953 | +2.00(+2.63%) |
Aug 03, 2007 | 76.00 | 77.55 | 75.75 | 76.00 | 10,544 | -2.00(-2.56%) |
Aug 02, 2007 | 78.00 | 78.00 | 76.50 | 78.00 | 2,633,148 | +2.20(+2.90%) |
Aug 01, 2007 | 75.80 | 75.80 | 74.45 | 75.80 | 12,827 | -0.60(-0.79%) |
Jul 31, 2007 | 76.40 | 78.15 | 76.30 | 76.40 | 6,981 | +0.55(+0.73%) |
Jul 30, 2007 | 75.85 | 75.85 | 74.30 | 75.85 | 6,422 | +1.18(+1.58%) |
Jul 27, 2007 | 75.95 | 75.10 | 74.10 | 74.67 | 7,501 | -1.28(-1.69%) |
Jul 26, 2007 | 75.95 | 76.00 | 74.95 | 75.95 | 3,018 | -2.60(-3.31%) |
Jul 25, 2007 | 78.55 | 79.55 | 78.55 | 78.55 | 22,000 | -0.85(-1.07%) |
Jul 24, 2007 | 79.40 | 80.25 | 79.40 | 79.40 | 36,485 | -1.60(-1.98%) |
Jul 23, 2007 | 81.00 | 81.00 | 80.30 | 81.00 | 32,801 | +1.65(+2.08%) |
Jul 20, 2007 | 79.35 | 80.00 | 79.35 | 79.35 | 14,065 | +0.30(+0.38%) |
Jul 19, 2007 | 79.05 | 80.05 | 79.05 | 79.05 | 2,840 | -0.80(-1.00%) |
Jul 18, 2007 | 80.10 | 79.85 | 78.50 | 79.85 | 18,588 | -0.25(-0.31%) |
Jul 17, 2007 | 80.10 | 80.10 | 79.70 | 80.10 | 277,566 | +1.10(+1.39%) |
Jul 16, 2007 | 79.80 | 79.85 | 79.00 | 79.00 | 765,219 | -0.80(-1.00%) |
Jul 13, 2007 | 78.50 | 79.80 | 79.60 | 79.80 | 500 | +1.30(+1.66%) |
Jul 12, 2007 | 77.55 | 79.60 | 78.30 | 78.50 | 14,221 | +0.95(+1.23%) |
Jul 11, 2007 | 77.70 | 78.90 | 77.55 | 77.55 | 1,751 | -0.15(-0.19%) |
Jul 10, 2007 | 77.70 | 78.80 | 77.40 | 77.70 | 2,656 | +0.40(+0.52%) |
Jul 09, 2007 | 77.30 | 77.30 | 76.20 | 77.30 | 1,540 | +1.75(+2.32%) |
Jul 06, 2007 | 75.55 | 76.55 | 75.50 | 75.55 | 4,357 | -1.05(-1.37%) |
Jul 05, 2007 | 76.60 | 76.60 | 75.50 | 76.60 | 10,466 | +0.10(+0.13%) |
Jul 03, 2007 | 76.50 | 76.50 | 76.50 | 76.50 | 181 | +0.00(+0.00%) |
Jul 02, 2007 | 76.50 | 76.50 | 75.25 | 76.50 | 1,846 | +0.40(+0.53%) |
Jun 29, 2007 | 76.10 | 76.15 | 75.30 | 76.10 | 3,883 | +0.75(+1.00%) |
Jun 28, 2007 | 75.35 | 76.00 | 75.30 | 75.35 | 2,287 | +0.00(+0.00%) |
Jun 27, 2007 | 75.35 | 75.35 | 75.35 | 75.35 | 1,019 | -2.50(-3.21%) |
Jun 26, 2007 | 77.85 | 77.85 | 76.85 | 77.85 | 1,316 | +0.85(+1.10%) |
Jun 25, 2007 | 77.00 | 78.25 | 76.85 | 77.00 | 12,397 | -0.95(-1.22%) |
Jun 22, 2007 | 77.45 | 77.95 | 76.60 | 77.95 | 6,125 | +0.50(+0.65%) |
Jun 21, 2007 | 77.45 | 78.50 | 76.75 | 77.45 | 856 | -0.50(-0.64%) |
Jun 20, 2007 | 77.95 | 79.00 | 78.40 | 77.95 | 2,498 | +0.00(+0.00%) |
Jun 19, 2007 | 77.95 | 80.70 | 79.80 | 77.95 | 8,069 | +0.00(+0.00%) |
Jun 18, 2007 | 77.95 | 82.50 | 81.50 | 77.95 | 116,435 | +0.00(+0.00%) |
Jun 15, 2007 | 77.95 | 83.80 | 82.40 | 77.95 | 65,685 | +0.00(+0.00%) |
Jun 14, 2007 | 77.95 | 81.80 | 81.15 | 77.95 | 3,903 | +0.00(+0.00%) |
Jun 13, 2007 | 77.95 | 81.00 | 79.95 | 77.95 | 2,878 | +0.00(+0.00%) |
Jun 12, 2007 | 77.95 | 79.35 | 78.80 | 77.95 | 3,295 | +0.00(+0.00%) |
Jun 11, 2007 | 77.95 | 77.95 | 77.95 | 77.95 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 77.95 | 78.50 | 77.80 | 77.95 | 1,020 | +0.25(+0.32%) |
Jun 07, 2007 | 77.70 | 79.95 | 77.70 | 77.70 | 4,754 | -2.05(-2.57%) |
Jun 06, 2007 | 79.75 | 81.45 | 79.75 | 79.75 | 3,939 | -2.50(-3.04%) |
Jun 05, 2007 | 82.25 | 83.50 | 82.25 | 82.25 | 5,172 | -1.10(-1.32%) |
Jun 04, 2007 | 83.35 | 84.20 | 83.35 | 83.35 | 2,420 | +0.35(+0.42%) |