Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 75.13 | 75.74 | 73.91 | 75.49 | 333,097 | +1.10(+1.48%) |
Aug 30, 2007 | 75.17 | 75.24 | 73.78 | 74.38 | 371,697 | -0.79(-1.05%) |
Aug 29, 2007 | 74.05 | 75.24 | 73.53 | 75.17 | 257,111 | +1.54(+2.09%) |
Aug 28, 2007 | 75.08 | 75.51 | 73.38 | 73.63 | 461,315 | -1.80(-2.39%) |
Aug 27, 2007 | 77.14 | 77.14 | 75.37 | 75.43 | 455,646 | -1.67(-2.16%) |
Aug 24, 2007 | 76.66 | 77.10 | 76.06 | 77.10 | 345,244 | +0.44(+0.57%) |
Aug 23, 2007 | 75.91 | 77.48 | 75.46 | 76.66 | 946,654 | +0.76(+1.00%) |
Aug 22, 2007 | 74.06 | 76.01 | 73.57 | 75.91 | 775,922 | +2.42(+3.30%) |
Aug 21, 2007 | 73.35 | 74.04 | 72.54 | 73.48 | 358,200 | +0.13(+0.18%) |
Aug 20, 2007 | 72.83 | 73.88 | 72.39 | 73.35 | 320,140 | +0.76(+1.04%) |
Aug 17, 2007 | 71.13 | 74.09 | 71.06 | 72.60 | 610,453 | +1.47(+2.06%) |
Aug 16, 2007 | 69.57 | 72.34 | 69.51 | 71.13 | 714,782 | +1.47(+2.12%) |
Aug 15, 2007 | 69.59 | 71.19 | 69.37 | 69.65 | 520,835 | -0.38(-0.54%) |
Aug 14, 2007 | 71.09 | 72.98 | 70.00 | 70.03 | 414,347 | -0.96(-1.35%) |
Aug 13, 2007 | 71.19 | 72.48 | 70.00 | 70.99 | 700,745 | -0.20(-0.28%) |
Aug 10, 2007 | 71.39 | 72.81 | 70.65 | 71.19 | 838,546 | -1.20(-1.66%) |
Aug 09, 2007 | 73.35 | 73.35 | 70.98 | 72.39 | 1,158,282 | -1.96(-2.63%) |
Aug 08, 2007 | 74.41 | 75.01 | 73.40 | 74.34 | 821,540 | +0.49(+0.66%) |
Aug 07, 2007 | 73.51 | 74.70 | 72.81 | 73.86 | 689,003 | +0.34(+0.46%) |
Aug 06, 2007 | 71.31 | 73.58 | 69.91 | 73.51 | 884,300 | +2.02(+2.83%) |
Aug 03, 2007 | 71.82 | 73.11 | 70.94 | 71.49 | 998,481 | -1.62(-2.22%) |
Aug 02, 2007 | 73.31 | 73.87 | 72.97 | 73.11 | 795,357 | -0.01(-0.02%) |
Aug 01, 2007 | 72.97 | 74.17 | 71.71 | 73.13 | 1,080,123 | +0.33(+0.46%) |
Jul 31, 2007 | 74.52 | 75.44 | 72.72 | 72.80 | 970,273 | -1.12(-1.51%) |
Jul 30, 2007 | 73.86 | 74.42 | 72.96 | 73.91 | 601,950 | +0.00(+0.00%) |
Jul 27, 2007 | 76.23 | 76.24 | 73.91 | 73.91 | 690,623 | -2.21(-2.90%) |
Jul 26, 2007 | 76.44 | 77.04 | 75.03 | 76.12 | 1,023,990 | -1.42(-1.83%) |
Jul 25, 2007 | 77.92 | 77.95 | 77.00 | 77.55 | 1,057,192 | +0.30(+0.39%) |
Jul 24, 2007 | 80.08 | 80.52 | 76.89 | 77.24 | 1,410,939 | -3.58(-4.43%) |
Jul 23, 2007 | 80.85 | 81.71 | 80.46 | 80.82 | 699,531 | +0.05(+0.06%) |
Jul 20, 2007 | 81.29 | 81.62 | 80.29 | 80.77 | 849,478 | -0.65(-0.80%) |
Jul 19, 2007 | 82.05 | 82.05 | 81.13 | 81.42 | 606,809 | +0.30(+0.37%) |
Jul 18, 2007 | 81.13 | 81.85 | 80.74 | 81.12 | 1,216,857 | -1.86(-2.24%) |
Jul 17, 2007 | 83.72 | 83.72 | 82.75 | 82.98 | 1,171,643 | -1.16(-1.37%) |
Jul 16, 2007 | 83.54 | 84.43 | 83.34 | 84.14 | 846,104 | +0.82(+0.99%) |
Jul 13, 2007 | 82.77 | 84.32 | 82.57 | 83.32 | 1,828,660 | +0.63(+0.76%) |
Jul 12, 2007 | 82.32 | 82.94 | 81.81 | 82.69 | 1,096,467 | +0.65(+0.79%) |
Jul 11, 2007 | 82.10 | 82.36 | 81.65 | 82.04 | 878,901 | -0.08(-0.10%) |
Jul 10, 2007 | 81.78 | 82.77 | 81.07 | 82.12 | 1,429,969 | +0.27(+0.33%) |
Jul 09, 2007 | 81.32 | 82.32 | 81.25 | 81.84 | 657,556 | +0.51(+0.63%) |
Jul 06, 2007 | 81.27 | 81.36 | 80.53 | 81.33 | 319,600 | +0.32(+0.39%) |
Jul 05, 2007 | 81.38 | 81.42 | 80.78 | 81.01 | 573,202 | -0.04(-0.05%) |
Jul 03, 2007 | 81.50 | 81.61 | 80.84 | 81.06 | 395,991 | +0.00(+0.00%) |
Jul 02, 2007 | 80.93 | 81.45 | 80.60 | 81.06 | 780,486 | +0.56(+0.70%) |
Jun 29, 2007 | 80.46 | 80.76 | 80.11 | 80.49 | 923,305 | +0.44(+0.56%) |
Jun 28, 2007 | 79.41 | 80.50 | 78.97 | 80.05 | 923,575 | +0.79(+1.00%) |
Jun 27, 2007 | 78.36 | 79.33 | 78.02 | 79.26 | 799,136 | +0.53(+0.68%) |
Jun 26, 2007 | 79.21 | 79.29 | 78.58 | 78.72 | 853,662 | -0.19(-0.24%) |
Jun 25, 2007 | 78.78 | 79.55 | 78.60 | 78.92 | 826,264 | +0.39(+0.49%) |
Jun 22, 2007 | 78.12 | 78.86 | 77.61 | 78.53 | 4,578,197 | +0.36(+0.46%) |
Jun 21, 2007 | 78.17 | 78.53 | 77.91 | 78.17 | 801,025 | -0.08(-0.10%) |
Jun 20, 2007 | 78.59 | 78.76 | 78.12 | 78.25 | 795,087 | -0.10(-0.12%) |
Jun 19, 2007 | 77.24 | 78.98 | 77.09 | 78.35 | 1,141,546 | +1.05(+1.36%) |
Jun 18, 2007 | 77.15 | 77.92 | 76.91 | 77.29 | 595,876 | +0.47(+0.61%) |
Jun 15, 2007 | 77.87 | 77.87 | 76.50 | 76.83 | 843,000 | -0.59(-0.76%) |
Jun 14, 2007 | 77.32 | 77.50 | 77.26 | 77.41 | 562,945 | +0.36(+0.46%) |
Jun 13, 2007 | 77.39 | 77.56 | 76.66 | 77.06 | 818,031 | +0.21(+0.28%) |
Jun 12, 2007 | 77.66 | 77.99 | 76.68 | 76.84 | 522,320 | -0.97(-1.25%) |
Jun 11, 2007 | 76.69 | 78.04 | 76.69 | 77.81 | 263,589 | +0.79(+1.03%) |
Jun 08, 2007 | 77.06 | 77.20 | 76.20 | 77.02 | 734,487 | -0.19(-0.24%) |
Jun 07, 2007 | 78.50 | 78.50 | 77.04 | 77.20 | 825,184 | -1.41(-1.79%) |
Jun 06, 2007 | 78.30 | 78.94 | 78.18 | 78.61 | 586,834 | -0.30(-0.38%) |
Jun 05, 2007 | 79.15 | 79.40 | 78.84 | 78.91 | 581,840 | -0.24(-0.31%) |
Jun 04, 2007 | 79.48 | 79.78 | 78.95 | 79.15 | 678,611 | -0.35(-0.44%) |