Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 71.16 | 71.86 | 71.16 | 71.60 | 102,017 | +0.52(+0.73%) |
Aug 30, 2007 | 71.67 | 71.67 | 70.32 | 71.08 | 84,997 | -0.48(-0.67%) |
Aug 29, 2007 | 72.22 | 72.32 | 71.40 | 71.56 | 104,770 | -0.46(-0.64%) |
Aug 28, 2007 | 72.00 | 72.68 | 71.66 | 72.02 | 106,403 | -0.11(-0.15%) |
Aug 27, 2007 | 72.70 | 72.70 | 72.08 | 72.13 | 42,710 | -0.59(-0.81%) |
Aug 24, 2007 | 72.52 | 72.83 | 72.07 | 72.72 | 61,926 | +0.20(+0.28%) |
Aug 23, 2007 | 72.85 | 72.86 | 72.07 | 72.52 | 217,979 | -0.36(-0.49%) |
Aug 22, 2007 | 73.51 | 73.68 | 72.52 | 72.88 | 107,727 | +0.07(+0.10%) |
Aug 21, 2007 | 73.11 | 73.89 | 72.49 | 72.81 | 89,406 | -0.28(-0.38%) |
Aug 20, 2007 | 73.88 | 73.88 | 72.63 | 73.09 | 93,781 | -0.16(-0.22%) |
Aug 17, 2007 | 75.23 | 75.23 | 71.50 | 73.25 | 174,097 | -0.04(-0.05%) |
Aug 16, 2007 | 74.42 | 74.42 | 72.50 | 73.29 | 361,251 | -1.01(-1.36%) |
Aug 15, 2007 | 74.50 | 75.74 | 73.84 | 74.30 | 210,625 | -1.30(-1.72%) |
Aug 14, 2007 | 74.58 | 75.95 | 74.58 | 75.60 | 170,940 | +1.01(+1.35%) |
Aug 13, 2007 | 73.50 | 75.39 | 73.50 | 74.59 | 112,282 | +0.27(+0.36%) |
Aug 10, 2007 | 75.71 | 75.71 | 73.45 | 74.32 | 209,958 | -0.98(-1.30%) |
Aug 09, 2007 | 75.65 | 75.85 | 74.39 | 75.30 | 190,566 | -0.35(-0.46%) |
Aug 08, 2007 | 76.71 | 76.71 | 75.50 | 75.65 | 159,184 | -0.39(-0.51%) |
Aug 07, 2007 | 75.99 | 76.99 | 75.37 | 76.04 | 130,547 | +0.24(+0.32%) |
Aug 06, 2007 | 76.17 | 76.41 | 75.62 | 75.80 | 143,849 | +0.00(+0.00%) |
Aug 03, 2007 | 76.17 | 76.41 | 75.62 | 75.80 | 143,849 | -0.88(-1.15%) |
Aug 02, 2007 | 75.90 | 76.84 | 75.90 | 76.68 | 175,514 | +0.08(+0.10%) |
Aug 01, 2007 | 77.00 | 77.24 | 76.00 | 76.60 | 213,236 | -0.51(-0.66%) |
Jul 31, 2007 | 76.31 | 77.73 | 76.30 | 77.11 | 202,004 | -0.34(-0.44%) |
Jul 30, 2007 | 75.31 | 77.65 | 74.70 | 77.45 | 222,086 | +1.71(+2.26%) |
Jul 27, 2007 | 79.84 | 79.84 | 75.71 | 75.74 | 248,457 | -3.60(-4.54%) |
Jul 26, 2007 | 77.87 | 79.91 | 77.87 | 79.34 | 177,083 | +0.64(+0.81%) |
Jul 25, 2007 | 78.96 | 79.26 | 78.70 | 78.70 | 9,677 | -0.21(-0.27%) |
Jul 24, 2007 | 78.95 | 79.28 | 78.91 | 78.91 | 1,377 | -0.59(-0.74%) |
Jul 23, 2007 | 79.50 | 80.10 | 79.30 | 79.50 | 88,707 | -0.44(-0.55%) |
Jul 20, 2007 | 80.72 | 80.96 | 79.93 | 79.94 | 119,445 | -0.63(-0.78%) |
Jul 19, 2007 | 80.40 | 80.85 | 80.03 | 80.57 | 164,804 | +0.17(+0.21%) |
Jul 18, 2007 | 80.19 | 80.45 | 79.86 | 80.40 | 112,982 | +0.21(+0.26%) |
Jul 17, 2007 | 80.41 | 80.50 | 79.77 | 80.19 | 75,702 | -0.16(-0.20%) |
Jul 16, 2007 | 79.45 | 80.47 | 78.73 | 80.35 | 139,328 | +0.30(+0.37%) |
Jul 13, 2007 | 80.85 | 80.85 | 79.94 | 80.05 | 65,949 | -0.59(-0.73%) |
Jul 12, 2007 | 80.15 | 80.90 | 79.85 | 80.64 | 88,909 | +0.62(+0.77%) |
Jul 11, 2007 | 80.00 | 80.32 | 79.58 | 80.02 | 144,133 | -0.17(-0.21%) |
Jul 10, 2007 | 80.48 | 80.68 | 79.59 | 80.19 | 111,529 | -0.30(-0.37%) |
Jul 09, 2007 | 80.01 | 80.95 | 80.00 | 80.49 | 76,901 | +0.39(+0.49%) |
Jul 06, 2007 | 80.20 | 80.40 | 79.50 | 80.10 | 134,615 | +0.18(+0.23%) |
Jul 05, 2007 | 80.25 | 80.32 | 79.41 | 79.92 | 143,219 | +0.11(+0.14%) |
Jul 03, 2007 | 81.88 | 81.88 | 79.28 | 79.81 | 134,319 | -0.24(-0.30%) |
Jul 02, 2007 | 79.50 | 80.05 | 78.77 | 80.05 | 85,768 | +0.00(+0.00%) |
Jun 29, 2007 | 79.50 | 80.05 | 78.77 | 80.05 | 85,768 | +0.41(+0.51%) |
Jun 28, 2007 | 79.50 | 80.20 | 79.13 | 79.64 | 122,381 | +0.26(+0.33%) |
Jun 27, 2007 | 79.25 | 79.99 | 79.08 | 79.38 | 165,686 | -0.39(-0.49%) |
Jun 26, 2007 | 80.00 | 80.14 | 79.53 | 79.77 | 235,965 | -0.08(-0.10%) |
Jun 25, 2007 | 79.03 | 79.93 | 79.03 | 79.85 | 248,589 | +0.40(+0.50%) |
Jun 22, 2007 | 79.09 | 79.65 | 79.03 | 79.45 | 188,417 | -0.17(-0.21%) |
Jun 21, 2007 | 79.02 | 79.95 | 78.65 | 79.62 | 198,852 | +0.27(+0.34%) |
Jun 20, 2007 | 79.80 | 80.15 | 78.37 | 79.35 | 346,087 | +1.28(+1.64%) |
Jun 19, 2007 | 76.63 | 78.39 | 76.63 | 78.07 | 293,694 | +1.00(+1.30%) |
Jun 18, 2007 | 76.53 | 77.20 | 76.48 | 77.07 | 164,482 | +0.07(+0.09%) |
Jun 15, 2007 | 76.70 | 77.12 | 76.70 | 77.00 | 523,297 | +0.04(+0.05%) |
Jun 14, 2007 | 76.75 | 76.96 | 76.45 | 76.96 | 190,605 | +0.21(+0.27%) |
Jun 13, 2007 | 76.75 | 77.14 | 75.72 | 76.75 | 115,253 | -0.45(-0.58%) |
Jun 12, 2007 | 75.50 | 77.59 | 75.50 | 77.20 | 294,868 | +1.55(+2.05%) |
Jun 11, 2007 | 73.67 | 76.00 | 73.50 | 75.65 | 207,403 | +1.55(+2.09%) |
Jun 08, 2007 | 72.25 | 74.29 | 72.25 | 74.10 | 146,920 | +1.84(+2.55%) |
Jun 07, 2007 | 73.38 | 73.38 | 71.51 | 72.26 | 160,325 | -0.60(-0.82%) |
Jun 06, 2007 | 74.00 | 74.29 | 72.34 | 72.86 | 128,846 | -1.40(-1.89%) |
Jun 05, 2007 | 73.63 | 74.85 | 73.47 | 74.26 | 107,603 | +0.20(+0.27%) |
Jun 04, 2007 | 74.40 | 74.67 | 73.20 | 74.06 | 122,760 | -0.95(-1.27%) |