Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 71.20 | 71.20 | 69.70 | 71.20 | 1,885 | +1.70(+2.45%) |
Aug 30, 2007 | 69.50 | 69.50 | 68.80 | 69.50 | 1,182 | +0.95(+1.39%) |
Aug 29, 2007 | 66.25 | 68.55 | 67.40 | 68.55 | 943 | +2.30(+3.47%) |
Aug 28, 2007 | 66.25 | 68.85 | 66.25 | 66.25 | 3,582 | -3.50(-5.02%) |
Aug 27, 2007 | 69.75 | 69.75 | 69.75 | 69.75 | 0 | +0.00(+0.00%) |
Aug 24, 2007 | 68.35 | 69.75 | 68.40 | 69.75 | 3,327 | +1.40(+2.05%) |
Aug 23, 2007 | 68.35 | 68.35 | 67.65 | 68.35 | 3,459 | +1.70(+2.55%) |
Aug 22, 2007 | 66.65 | 67.50 | 66.65 | 66.65 | 1,771 | +1.30(+1.99%) |
Aug 21, 2007 | 65.35 | 65.35 | 65.00 | 65.35 | 4,494 | -0.45(-0.68%) |
Aug 20, 2007 | 65.80 | 66.30 | 65.50 | 65.80 | 5,704 | -0.50(-0.75%) |
Aug 17, 2007 | 66.30 | 66.30 | 64.90 | 66.30 | 2,237 | +1.95(+3.03%) |
Aug 16, 2007 | 64.35 | 64.35 | 64.25 | 64.35 | 1,317 | -1.40(-2.13%) |
Aug 15, 2007 | 65.75 | 67.20 | 65.75 | 65.75 | 1,962 | +0.05(+0.08%) |
Aug 14, 2007 | 65.70 | 67.21 | 65.70 | 65.70 | 50,887 | -1.85(-2.74%) |
Aug 13, 2007 | 67.55 | 67.80 | 66.75 | 67.55 | 5,164 | -0.45(-0.66%) |
Aug 10, 2007 | 68.00 | 68.30 | 67.00 | 68.00 | 3,450 | +0.05(+0.07%) |
Aug 09, 2007 | 67.95 | 69.95 | 67.95 | 67.95 | 3,006 | -2.25(-3.21%) |
Aug 08, 2007 | 70.20 | 70.20 | 69.75 | 70.20 | 3,895 | +0.85(+1.23%) |
Aug 07, 2007 | 69.35 | 69.35 | 68.70 | 69.35 | 2,982 | +2.15(+3.20%) |
Aug 06, 2007 | 67.20 | 68.00 | 66.65 | 67.20 | 5,342 | -1.12(-1.64%) |
Aug 03, 2007 | 68.32 | 68.40 | 68.20 | 68.32 | 7,535 | +0.07(+0.10%) |
Aug 02, 2007 | 68.25 | 68.25 | 67.00 | 68.25 | 2,743 | +0.35(+0.52%) |
Aug 01, 2007 | 67.90 | 67.95 | 66.70 | 67.90 | 1,700 | -0.05(-0.07%) |
Jul 31, 2007 | 67.95 | 67.95 | 66.85 | 67.95 | 2,275 | +0.75(+1.12%) |
Jul 30, 2007 | 67.20 | 67.20 | 67.20 | 67.20 | 361 | +2.20(+3.38%) |
Jul 27, 2007 | 66.55 | 66.55 | 65.00 | 65.00 | 1,708 | -1.55(-2.33%) |
Jul 26, 2007 | 66.55 | 66.60 | 65.75 | 66.55 | 1,744 | -2.75(-3.97%) |
Jul 25, 2007 | 69.30 | 69.30 | 67.85 | 69.30 | 1,232 | -0.35(-0.50%) |
Jul 24, 2007 | 69.65 | 69.65 | 69.60 | 69.65 | 6,990 | -1.10(-1.55%) |
Jul 23, 2007 | 70.75 | 70.75 | 69.51 | 70.75 | 8,475 | +0.30(+0.43%) |
Jul 20, 2007 | 70.45 | 71.80 | 70.45 | 70.45 | 3,867 | -0.05(-0.07%) |
Jul 19, 2007 | 70.50 | 72.10 | 70.50 | 70.50 | 1,890 | -1.35(-1.88%) |
Jul 18, 2007 | 71.65 | 71.85 | 71.45 | 71.85 | 2,360 | +0.20(+0.28%) |
Jul 17, 2007 | 71.65 | 71.65 | 70.45 | 71.65 | 1,759 | +0.40(+0.56%) |
Jul 16, 2007 | 71.25 | 71.25 | 70.35 | 71.25 | 1,410 | +0.00(+0.00%) |
Jul 13, 2007 | 71.30 | 71.80 | 70.65 | 71.25 | 1,073 | -0.05(-0.07%) |
Jul 12, 2007 | 71.10 | 71.35 | 70.00 | 71.30 | 32,289 | +0.20(+0.28%) |
Jul 11, 2007 | 70.20 | 71.10 | 70.10 | 71.10 | 646 | +0.90(+1.28%) |
Jul 10, 2007 | 70.20 | 71.85 | 70.00 | 70.20 | 7,827 | -2.75(-3.77%) |
Jul 09, 2007 | 72.95 | 73.00 | 71.20 | 72.95 | 2,138 | -0.20(-0.27%) |
Jul 06, 2007 | 73.15 | 73.15 | 71.80 | 73.15 | 4,431 | +0.15(+0.21%) |
Jul 05, 2007 | 73.00 | 73.00 | 72.90 | 73.00 | 2,864 | +1.75(+2.46%) |
Jul 03, 2007 | 71.25 | 72.50 | 71.20 | 71.25 | 4,239 | -1.00(-1.38%) |
Jul 02, 2007 | 72.25 | 72.50 | 71.25 | 72.25 | 4,676 | +0.95(+1.33%) |
Jun 29, 2007 | 71.30 | 71.35 | 71.30 | 71.30 | 834 | +0.05(+0.07%) |
Jun 28, 2007 | 71.25 | 71.50 | 70.55 | 71.25 | 22,773 | +0.10(+0.14%) |
Jun 27, 2007 | 71.15 | 71.15 | 71.15 | 71.15 | 4,015 | +0.30(+0.42%) |
Jun 26, 2007 | 70.85 | 71.40 | 70.85 | 70.85 | 1,439 | +0.60(+0.85%) |
Jun 25, 2007 | 70.25 | 71.25 | 70.25 | 70.25 | 517 | -0.60(-0.85%) |
Jun 22, 2007 | 69.15 | 70.85 | 69.55 | 70.85 | 755 | +1.70(+2.46%) |
Jun 21, 2007 | 69.15 | 70.45 | 69.10 | 69.15 | 1,260 | -2.10(-2.95%) |
Jun 20, 2007 | 71.25 | 71.05 | 69.40 | 71.25 | 1,529 | +0.00(+0.00%) |
Jun 19, 2007 | 71.25 | 71.35 | 71.05 | 71.25 | 2,909 | +0.00(+0.00%) |
Jun 18, 2007 | 71.25 | 72.25 | 70.70 | 71.25 | 4,524 | +0.00(+0.00%) |
Jun 15, 2007 | 71.25 | 71.95 | 70.30 | 71.25 | 2,525 | +0.00(+0.00%) |
Jun 14, 2007 | 71.25 | 71.35 | 70.30 | 71.25 | 2,163 | +0.00(+0.00%) |
Jun 13, 2007 | 71.25 | 70.75 | 69.00 | 71.25 | 2,439 | +0.00(+0.00%) |
Jun 12, 2007 | 71.25 | 71.25 | 69.30 | 71.25 | 2,696 | +0.00(+0.00%) |
Jun 11, 2007 | 71.25 | 71.25 | 71.25 | 71.25 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 71.25 | 71.25 | 70.60 | 71.25 | 1,283 | +1.35(+1.93%) |
Jun 07, 2007 | 69.90 | 70.50 | 69.85 | 69.90 | 4,510 | +0.15(+0.22%) |