Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 67.70 | 68.47 | 66.30 | 67.79 | 4,026,200 | +3.42(+5.31%) |
Aug 30, 2007 | 64.69 | 66.00 | 63.89 | 64.37 | 2,713,600 | -1.35(-2.05%) |
Aug 29, 2007 | 63.42 | 66.22 | 63.25 | 65.72 | 4,113,100 | +3.99(+6.46%) |
Aug 28, 2007 | 67.03 | 64.35 | 61.58 | 61.73 | 4,659,400 | -5.30(-7.91%) |
Aug 27, 2007 | 64.67 | 67.92 | 64.23 | 67.03 | 5,669,045 | +3.11(+4.87%) |
Aug 24, 2007 | 61.69 | 64.07 | 61.58 | 63.92 | 3,599,600 | +2.57(+4.19%) |
Aug 23, 2007 | 60.79 | 61.97 | 60.00 | 61.35 | 3,905,300 | +0.56(+0.92%) |
Aug 22, 2007 | 58.61 | 61.00 | 58.55 | 60.79 | 3,385,800 | +4.09(+7.21%) |
Aug 21, 2007 | 57.05 | 57.18 | 56.03 | 56.70 | 1,669,974 | +0.36(+0.64%) |
Aug 20, 2007 | 56.46 | 57.49 | 55.25 | 56.34 | 3,851,255 | +1.23(+2.23%) |
Aug 17, 2007 | 53.01 | 55.50 | 53.01 | 55.11 | 4,504,881 | +3.96(+7.74%) |
Aug 16, 2007 | 50.91 | 51.50 | 48.60 | 51.15 | 5,733,905 | -1.11(-2.12%) |
Aug 15, 2007 | 53.25 | 53.96 | 52.20 | 52.26 | 1,748,751 | -1.51(-2.81%) |
Aug 14, 2007 | 55.02 | 55.30 | 53.67 | 53.77 | 1,370,500 | -0.84(-1.54%) |
Aug 13, 2007 | 55.00 | 55.24 | 54.55 | 54.61 | 1,345,700 | +0.43(+0.79%) |
Aug 10, 2007 | 53.30 | 54.39 | 52.27 | 54.18 | 2,515,150 | -0.68(-1.24%) |
Aug 09, 2007 | 55.25 | 55.88 | 54.25 | 54.86 | 2,270,900 | -2.26(-3.96%) |
Aug 08, 2007 | 56.84 | 57.77 | 56.41 | 57.12 | 1,888,700 | +1.98(+3.59%) |
Aug 07, 2007 | 55.12 | 55.59 | 54.02 | 55.14 | 2,068,950 | -0.29(-0.52%) |
Aug 06, 2007 | 55.19 | 55.50 | 53.50 | 55.43 | 2,744,347 | +0.33(+0.60%) |
Aug 03, 2007 | 55.57 | 56.44 | 54.98 | 55.10 | 2,164,475 | -1.34(-2.37%) |
Aug 02, 2007 | 56.87 | 56.87 | 55.47 | 56.44 | 1,981,876 | +0.46(+0.82%) |
Aug 01, 2007 | 56.20 | 56.54 | 54.52 | 55.98 | 3,679,918 | -1.41(-2.46%) |
Jul 31, 2007 | 58.75 | 59.00 | 57.26 | 57.39 | 1,788,919 | -0.97(-1.66%) |
Jul 30, 2007 | 57.71 | 58.60 | 57.04 | 58.36 | 1,686,400 | +2.12(+3.77%) |
Jul 27, 2007 | 57.00 | 57.20 | 55.96 | 56.24 | 2,416,840 | -0.44(-0.78%) |
Jul 26, 2007 | 58.21 | 58.98 | 55.08 | 56.68 | 3,566,750 | -2.84(-4.77%) |
Jul 25, 2007 | 60.00 | 60.00 | 58.82 | 59.52 | 2,295,580 | +1.25(+2.15%) |
Jul 24, 2007 | 59.40 | 59.69 | 58.12 | 58.27 | 1,944,890 | -1.96(-3.25%) |
Jul 23, 2007 | 59.84 | 60.36 | 59.65 | 60.23 | 1,491,833 | +1.42(+2.41%) |
Jul 20, 2007 | 59.33 | 59.33 | 58.35 | 58.81 | 1,586,621 | +0.39(+0.67%) |
Jul 19, 2007 | 58.36 | 58.46 | 57.94 | 58.42 | 1,463,952 | +1.12(+1.95%) |
Jul 18, 2007 | 57.39 | 57.87 | 56.60 | 57.30 | 1,293,710 | -1.19(-2.03%) |
Jul 17, 2007 | 58.50 | 58.80 | 58.04 | 58.49 | 775,500 | +0.40(+0.69%) |
Jul 16, 2007 | 58.60 | 58.80 | 57.78 | 58.09 | 1,158,400 | -0.60(-1.02%) |
Jul 13, 2007 | 58.50 | 58.84 | 58.32 | 58.69 | 1,231,600 | +0.91(+1.57%) |
Jul 12, 2007 | 57.00 | 57.89 | 56.87 | 57.78 | 1,841,801 | +2.53(+4.58%) |
Jul 11, 2007 | 54.58 | 55.27 | 54.28 | 55.25 | 2,232,500 | +1.06(+1.96%) |
Jul 10, 2007 | 55.18 | 55.34 | 54.09 | 54.19 | 1,956,822 | -1.91(-3.40%) |
Jul 09, 2007 | 56.00 | 56.35 | 55.68 | 56.10 | 1,361,700 | -0.12(-0.21%) |
Jul 06, 2007 | 55.50 | 56.37 | 55.40 | 56.22 | 1,540,100 | +0.74(+1.33%) |
Jul 05, 2007 | 55.55 | 55.60 | 55.00 | 55.48 | 1,168,760 | -0.67(-1.19%) |
Jul 03, 2007 | 55.37 | 56.38 | 55.36 | 56.15 | 1,265,000 | +0.88(+1.59%) |
Jul 02, 2007 | 53.90 | 55.50 | 54.05 | 55.27 | 2,149,827 | +1.37(+2.54%) |
Jun 29, 2007 | 54.26 | 54.42 | 53.56 | 53.90 | 959,800 | -0.46(-0.85%) |
Jun 28, 2007 | 54.88 | 54.70 | 53.91 | 54.36 | 1,359,200 | +0.44(+0.82%) |
Jun 27, 2007 | 53.25 | 53.99 | 52.74 | 53.92 | 1,701,900 | +0.01(+0.02%) |
Jun 26, 2007 | 54.10 | 54.31 | 53.61 | 53.91 | 2,018,900 | +0.61(+1.14%) |
Jun 25, 2007 | 53.72 | 54.00 | 53.00 | 53.30 | 2,082,321 | -0.12(-0.22%) |
Jun 22, 2007 | 53.95 | 54.08 | 53.21 | 53.42 | 2,181,100 | -0.02(-0.04%) |
Jun 21, 2007 | 52.50 | 53.55 | 52.16 | 53.44 | 3,457,500 | +1.83(+3.55%) |
Jun 20, 2007 | 51.81 | 52.61 | 51.50 | 51.61 | 3,041,300 | +0.05(+0.10%) |
Jun 19, 2007 | 49.82 | 51.72 | 49.82 | 51.56 | 1,674,300 | +0.59(+1.16%) |
Jun 18, 2007 | 51.37 | 51.37 | 50.52 | 50.97 | 2,254,500 | +1.60(+3.24%) |
Jun 15, 2007 | 48.99 | 49.58 | 48.84 | 49.37 | 2,076,200 | +0.89(+1.84%) |
Jun 14, 2007 | 48.17 | 48.75 | 48.06 | 48.48 | 2,047,300 | +0.53(+1.11%) |
Jun 13, 2007 | 47.51 | 47.98 | 47.44 | 47.95 | 1,690,100 | +0.87(+1.85%) |
Jun 12, 2007 | 47.18 | 47.65 | 46.99 | 47.08 | 1,392,100 | -0.22(-0.47%) |
Jun 11, 2007 | 46.51 | 47.45 | 46.50 | 47.30 | 1,568,081 | +0.45(+0.96%) |
Jun 08, 2007 | 46.50 | 46.95 | 46.23 | 46.85 | 1,783,925 | +1.08(+2.36%) |
Jun 07, 2007 | 46.37 | 46.75 | 45.70 | 45.77 | 1,966,793 | -0.19(-0.41%) |
Jun 06, 2007 | 46.47 | 46.47 | 45.72 | 45.96 | 1,139,400 | -0.55(-1.18%) |
Jun 05, 2007 | 46.43 | 46.92 | 46.20 | 46.51 | 1,165,769 | +0.19(+0.41%) |
Jun 04, 2007 | 46.30 | 46.45 | 45.98 | 46.32 | 916,900 | -0.19(-0.41%) |