Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 60.52 | 61.54 | 60.34 | 60.86 | 1,411,095 | +0.71(+1.18%) |
Aug 30, 2007 | 60.40 | 60.45 | 59.58 | 60.15 | 1,681,852 | -0.24(-0.40%) |
Aug 29, 2007 | 59.75 | 60.48 | 59.27 | 60.40 | 1,519,249 | +0.84(+1.40%) |
Aug 28, 2007 | 60.44 | 60.85 | 59.49 | 59.56 | 1,574,569 | -1.37(-2.24%) |
Aug 27, 2007 | 61.09 | 61.67 | 60.78 | 60.93 | 1,433,846 | -0.22(-0.36%) |
Aug 24, 2007 | 60.48 | 61.24 | 60.15 | 61.14 | 1,293,120 | +0.66(+1.09%) |
Aug 23, 2007 | 61.48 | 62.01 | 59.90 | 60.48 | 2,189,056 | -1.00(-1.62%) |
Aug 22, 2007 | 60.81 | 62.12 | 60.40 | 61.48 | 2,330,899 | +1.35(+2.25%) |
Aug 21, 2007 | 59.34 | 60.41 | 58.97 | 60.13 | 2,204,720 | +0.72(+1.22%) |
Aug 20, 2007 | 59.15 | 59.72 | 57.77 | 59.41 | 2,031,798 | +0.93(+1.58%) |
Aug 17, 2007 | 58.24 | 59.62 | 55.63 | 58.48 | 4,348,401 | +2.49(+4.45%) |
Aug 16, 2007 | 57.23 | 57.23 | 54.78 | 55.99 | 6,397,852 | -1.53(-2.66%) |
Aug 15, 2007 | 60.42 | 60.70 | 57.25 | 57.52 | 5,586,895 | -2.90(-4.79%) |
Aug 14, 2007 | 62.22 | 62.76 | 60.41 | 60.41 | 2,950,234 | -2.07(-3.31%) |
Aug 13, 2007 | 64.57 | 64.80 | 62.04 | 62.48 | 3,637,197 | -2.09(-3.24%) |
Aug 10, 2007 | 63.95 | 65.56 | 62.74 | 64.57 | 4,052,287 | +0.23(+0.36%) |
Aug 09, 2007 | 63.47 | 65.24 | 63.19 | 64.34 | 4,205,066 | -0.37(-0.57%) |
Aug 08, 2007 | 63.87 | 65.33 | 63.36 | 64.71 | 3,216,392 | +1.30(+2.04%) |
Aug 07, 2007 | 62.22 | 63.93 | 61.88 | 63.41 | 3,366,440 | +0.90(+1.44%) |
Aug 06, 2007 | 61.14 | 62.51 | 60.06 | 62.51 | 3,086,329 | +1.51(+2.48%) |
Aug 03, 2007 | 61.17 | 61.57 | 60.89 | 61.00 | 4,093,929 | -0.29(-0.47%) |
Aug 02, 2007 | 61.75 | 62.37 | 60.43 | 61.29 | 4,240,620 | -1.09(-1.74%) |
Aug 01, 2007 | 61.80 | 62.53 | 60.89 | 62.37 | 3,745,927 | +0.74(+1.20%) |
Jul 31, 2007 | 62.90 | 62.90 | 61.51 | 61.63 | 2,718,698 | -0.50(-0.80%) |
Jul 30, 2007 | 60.81 | 62.27 | 60.00 | 62.13 | 3,171,093 | +1.83(+3.04%) |
Jul 27, 2007 | 61.76 | 62.40 | 60.30 | 60.30 | 5,085,481 | -1.33(-2.15%) |
Jul 26, 2007 | 61.05 | 62.86 | 60.36 | 61.63 | 5,657,874 | +0.16(+0.26%) |
Jul 25, 2007 | 62.63 | 62.96 | 60.02 | 61.47 | 4,641,255 | -0.63(-1.01%) |
Jul 24, 2007 | 62.03 | 63.36 | 61.88 | 62.09 | 4,209,497 | -0.57(-0.91%) |
Jul 23, 2007 | 62.65 | 63.15 | 62.55 | 62.66 | 2,944,889 | +0.12(+0.19%) |
Jul 20, 2007 | 62.89 | 63.04 | 61.33 | 62.54 | 4,420,528 | -0.42(-0.66%) |
Jul 19, 2007 | 61.82 | 63.11 | 61.79 | 62.96 | 2,395,170 | +1.21(+1.97%) |
Jul 18, 2007 | 60.64 | 62.27 | 60.64 | 61.75 | 2,864,582 | +0.73(+1.20%) |
Jul 17, 2007 | 61.30 | 61.91 | 60.93 | 61.01 | 2,159,220 | +0.06(+0.11%) |
Jul 16, 2007 | 61.05 | 61.84 | 60.80 | 60.95 | 1,781,508 | -0.32(-0.53%) |
Jul 13, 2007 | 61.05 | 61.47 | 60.52 | 61.27 | 1,330,014 | +0.32(+0.53%) |
Jul 12, 2007 | 60.19 | 60.95 | 59.53 | 60.95 | 2,052,807 | +1.42(+2.39%) |
Jul 11, 2007 | 58.55 | 59.61 | 58.55 | 59.53 | 2,142,314 | +1.12(+1.91%) |
Jul 10, 2007 | 58.88 | 58.98 | 58.34 | 58.41 | 1,829,465 | -0.79(-1.33%) |
Jul 09, 2007 | 59.21 | 59.48 | 58.84 | 59.20 | 1,192,725 | +0.18(+0.30%) |
Jul 06, 2007 | 58.93 | 59.12 | 58.56 | 59.02 | 1,259,504 | +0.18(+0.30%) |
Jul 05, 2007 | 58.58 | 59.12 | 58.58 | 58.84 | 1,511,292 | +0.02(+0.03%) |
Jul 03, 2007 | 59.04 | 59.13 | 58.67 | 58.83 | 919,058 | +0.18(+0.30%) |
Jul 02, 2007 | 58.09 | 59.20 | 58.08 | 58.65 | 1,903,132 | +0.74(+1.28%) |
Jun 29, 2007 | 58.29 | 58.78 | 57.64 | 57.91 | 2,853,393 | -0.13(-0.22%) |
Jun 28, 2007 | 59.34 | 59.34 | 57.93 | 58.04 | 2,080,902 | -0.04(-0.07%) |
Jun 27, 2007 | 57.68 | 58.20 | 57.14 | 58.08 | 2,725,882 | +0.03(+0.06%) |
Jun 26, 2007 | 58.83 | 59.36 | 58.05 | 58.05 | 3,261,642 | -0.41(-0.70%) |
Jun 25, 2007 | 59.00 | 59.33 | 58.30 | 58.46 | 2,198,930 | -0.59(-0.99%) |
Jun 22, 2007 | 59.18 | 59.74 | 58.96 | 59.04 | 2,212,551 | -0.32(-0.54%) |
Jun 21, 2007 | 58.67 | 59.67 | 58.22 | 59.37 | 2,416,925 | +0.69(+1.18%) |
Jun 20, 2007 | 58.71 | 59.38 | 58.59 | 58.67 | 2,653,744 | +0.11(+0.19%) |
Jun 19, 2007 | 58.12 | 58.71 | 57.94 | 58.56 | 1,771,110 | +0.44(+0.76%) |
Jun 18, 2007 | 57.93 | 58.42 | 57.89 | 58.12 | 2,095,944 | +0.23(+0.40%) |
Jun 15, 2007 | 57.39 | 58.19 | 57.34 | 57.89 | 2,610,855 | +0.81(+1.42%) |
Jun 14, 2007 | 57.07 | 57.63 | 56.94 | 57.07 | 1,928,244 | -0.01(-0.01%) |
Jun 13, 2007 | 55.51 | 57.08 | 55.39 | 57.08 | 2,808,267 | +1.77(+3.20%) |
Jun 12, 2007 | 55.38 | 56.03 | 55.26 | 55.31 | 1,983,315 | -0.50(-0.89%) |
Jun 11, 2007 | 55.41 | 56.05 | 55.38 | 55.81 | 1,516,762 | -0.06(-0.10%) |
Jun 08, 2007 | 54.79 | 55.91 | 54.76 | 55.87 | 2,875,148 | +0.78(+1.42%) |
Jun 07, 2007 | 55.66 | 56.05 | 55.09 | 55.09 | 2,936,562 | -0.62(-1.11%) |
Jun 06, 2007 | 55.83 | 56.01 | 55.58 | 55.71 | 2,931,910 | -0.35(-0.62%) |
Jun 05, 2007 | 55.54 | 56.19 | 55.06 | 56.05 | 2,837,665 | +0.27(+0.48%) |
Jun 04, 2007 | 55.26 | 55.83 | 55.22 | 55.79 | 1,481,059 | +0.31(+0.57%) |