Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 76.37 | 76.82 | 75.35 | 75.35 | 5,085,871 | -0.12(-0.15%) |
Aug 30, 2007 | 75.38 | 76.11 | 74.75 | 75.47 | 5,279,137 | -0.04(-0.05%) |
Aug 29, 2007 | 75.20 | 76.01 | 74.68 | 75.51 | 6,585,543 | +0.97(+1.31%) |
Aug 28, 2007 | 76.36 | 76.66 | 74.37 | 74.53 | 6,848,108 | -2.25(-2.93%) |
Aug 27, 2007 | 76.42 | 77.11 | 75.69 | 76.79 | 4,195,905 | +0.05(+0.07%) |
Aug 24, 2007 | 75.41 | 76.83 | 75.30 | 76.73 | 5,582,773 | +1.35(+1.79%) |
Aug 23, 2007 | 77.11 | 77.11 | 74.98 | 75.38 | 5,617,160 | -0.97(-1.28%) |
Aug 22, 2007 | 75.98 | 77.03 | 75.59 | 76.36 | 5,371,407 | +0.81(+1.07%) |
Aug 21, 2007 | 75.45 | 75.77 | 74.86 | 75.55 | 4,110,457 | -0.20(-0.27%) |
Aug 20, 2007 | 75.01 | 76.01 | 73.83 | 75.75 | 6,177,195 | +1.00(+1.33%) |
Aug 17, 2007 | 73.86 | 76.15 | 73.75 | 74.75 | 10,803,539 | +2.49(+3.44%) |
Aug 16, 2007 | 74.42 | 74.18 | 70.19 | 72.27 | 18,880,820 | -2.16(-2.90%) |
Aug 15, 2007 | 75.59 | 76.99 | 74.19 | 74.42 | 6,836,418 | -1.65(-2.17%) |
Aug 14, 2007 | 78.18 | 78.48 | 75.90 | 76.08 | 6,229,576 | -1.89(-2.42%) |
Aug 13, 2007 | 77.50 | 78.63 | 77.34 | 77.96 | 7,885,404 | +1.25(+1.64%) |
Aug 10, 2007 | 75.55 | 76.76 | 73.25 | 76.71 | 14,606,071 | +0.11(+0.14%) |
Aug 09, 2007 | 78.54 | 79.66 | 76.38 | 76.60 | 11,195,244 | -3.44(-4.30%) |
Aug 08, 2007 | 80.34 | 81.19 | 78.48 | 80.04 | 7,468,552 | -0.39(-0.48%) |
Aug 07, 2007 | 80.81 | 81.13 | 79.72 | 80.43 | 6,737,271 | -0.87(-1.07%) |
Aug 06, 2007 | 81.42 | 81.70 | 79.55 | 81.31 | 8,095,329 | -0.60(-0.73%) |
Aug 03, 2007 | 82.25 | 82.54 | 81.66 | 81.91 | 7,015,194 | -0.64(-0.77%) |
Aug 02, 2007 | 81.84 | 82.60 | 81.44 | 82.54 | 6,101,838 | +1.09(+1.34%) |
Aug 01, 2007 | 80.28 | 81.70 | 80.26 | 81.45 | 8,910,715 | +0.86(+1.06%) |
Jul 31, 2007 | 83.02 | 83.02 | 80.50 | 80.60 | 8,848,884 | -1.64(-2.00%) |
Jul 30, 2007 | 81.51 | 82.72 | 81.04 | 82.24 | 8,085,505 | +1.43(+1.76%) |
Jul 27, 2007 | 80.73 | 82.90 | 80.73 | 80.81 | 9,951,014 | +0.01(+0.01%) |
Jul 26, 2007 | 82.65 | 83.22 | 79.66 | 80.81 | 13,449,798 | -2.75(-3.29%) |
Jul 25, 2007 | 83.36 | 84.03 | 82.90 | 83.56 | 13,349,882 | +2.67(+3.30%) |
Jul 24, 2007 | 80.61 | 82.34 | 80.53 | 80.88 | 7,103,225 | -0.19(-0.23%) |
Jul 23, 2007 | 81.41 | 81.47 | 80.43 | 81.07 | 5,186,097 | +0.14(+0.17%) |
Jul 20, 2007 | 80.11 | 81.37 | 79.75 | 80.93 | 8,535,276 | +1.08(+1.35%) |
Jul 19, 2007 | 79.19 | 80.12 | 79.19 | 79.86 | 3,199,141 | +0.51(+0.65%) |
Jul 18, 2007 | 79.37 | 80.07 | 78.62 | 79.34 | 5,558,037 | -0.18(-0.23%) |
Jul 17, 2007 | 79.41 | 80.05 | 79.01 | 79.52 | 4,302,413 | -0.02(-0.02%) |
Jul 16, 2007 | 79.48 | 79.61 | 78.70 | 79.54 | 4,371,969 | +0.15(+0.19%) |
Jul 13, 2007 | 78.84 | 79.82 | 78.39 | 79.39 | 5,453,795 | +0.86(+1.09%) |
Jul 12, 2007 | 78.31 | 78.56 | 77.74 | 78.53 | 5,835,656 | +0.51(+0.66%) |
Jul 11, 2007 | 78.30 | 78.57 | 77.58 | 78.02 | 5,913,732 | -0.10(-0.13%) |
Jul 10, 2007 | 78.33 | 78.44 | 77.64 | 78.12 | 8,574,283 | +0.27(+0.35%) |
Jul 09, 2007 | 79.07 | 78.95 | 77.61 | 77.85 | 7,300,445 | +0.79(+1.03%) |
Jul 06, 2007 | 76.47 | 77.32 | 76.38 | 77.05 | 3,324,989 | +0.41(+0.53%) |
Jul 05, 2007 | 75.99 | 76.74 | 75.77 | 76.65 | 3,296,300 | +0.55(+0.73%) |
Jul 03, 2007 | 75.43 | 76.41 | 75.43 | 76.09 | 2,735,914 | +0.69(+0.91%) |
Jul 02, 2007 | 74.93 | 75.62 | 75.02 | 75.41 | 3,616,910 | +0.48(+0.63%) |
Jun 29, 2007 | 74.31 | 75.07 | 74.22 | 74.93 | 7,425,595 | +0.78(+1.05%) |
Jun 28, 2007 | 73.75 | 74.49 | 73.45 | 74.15 | 4,501,454 | +0.40(+0.54%) |
Jun 27, 2007 | 73.49 | 73.95 | 72.92 | 73.75 | 5,765,254 | -0.26(-0.35%) |
Jun 26, 2007 | 74.34 | 75.17 | 73.93 | 74.01 | 5,600,471 | -0.46(-0.62%) |
Jun 25, 2007 | 75.16 | 75.25 | 73.87 | 74.47 | 5,562,875 | -0.27(-0.36%) |
Jun 22, 2007 | 75.31 | 75.51 | 74.50 | 74.74 | 6,877,096 | -1.00(-1.32%) |
Jun 21, 2007 | 74.87 | 75.74 | 74.16 | 75.74 | 8,069,888 | +0.87(+1.17%) |
Jun 20, 2007 | 75.66 | 76.15 | 74.81 | 74.87 | 6,075,172 | -0.65(-0.87%) |
Jun 19, 2007 | 75.90 | 76.55 | 75.20 | 75.52 | 6,570,913 | -0.37(-0.49%) |
Jun 18, 2007 | 76.39 | 76.82 | 75.81 | 75.90 | 5,273,491 | -0.58(-0.76%) |
Jun 15, 2007 | 77.55 | 77.92 | 76.31 | 76.48 | 9,211,701 | -0.64(-0.83%) |
Jun 14, 2007 | 77.14 | 77.53 | 76.93 | 77.12 | 4,409,312 | +0.39(+0.51%) |
Jun 13, 2007 | 75.68 | 76.79 | 75.52 | 76.73 | 6,845,156 | +1.55(+2.06%) |
Jun 12, 2007 | 76.01 | 76.05 | 74.90 | 75.18 | 6,446,561 | -0.83(-1.10%) |
Jun 11, 2007 | 76.56 | 76.98 | 75.91 | 76.01 | 4,279,826 | -0.50(-0.65%) |
Jun 08, 2007 | 75.34 | 76.54 | 74.74 | 76.51 | 5,071,393 | +1.05(+1.39%) |
Jun 07, 2007 | 76.84 | 77.21 | 75.44 | 75.46 | 6,048,227 | -1.13(-1.48%) |
Jun 06, 2007 | 77.22 | 77.30 | 76.12 | 76.59 | 4,401,060 | -0.94(-1.22%) |
Jun 05, 2007 | 77.60 | 77.89 | 77.02 | 77.53 | 4,204,817 | -0.37(-0.48%) |
Jun 04, 2007 | 78.70 | 78.70 | 77.53 | 77.91 | 3,489,162 | +0.12(+0.15%) |