Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 67.05 | 69.42 | 66.77 | 68.76 | 4,355,900 | +2.77(+4.20%) |
Aug 30, 2007 | 64.87 | 66.34 | 64.56 | 65.99 | 3,291,600 | -0.18(-0.27%) |
Aug 29, 2007 | 63.60 | 66.34 | 63.36 | 66.17 | 2,727,500 | +3.26(+5.18%) |
Aug 28, 2007 | 66.00 | 66.12 | 62.82 | 62.91 | 3,522,200 | -3.50(-5.27%) |
Aug 27, 2007 | 65.79 | 66.98 | 65.75 | 66.41 | 2,207,048 | +0.56(+0.85%) |
Aug 24, 2007 | 64.09 | 66.00 | 64.03 | 65.85 | 2,653,900 | +1.30(+2.01%) |
Aug 23, 2007 | 65.21 | 65.81 | 64.09 | 64.55 | 2,403,600 | -0.55(-0.84%) |
Aug 22, 2007 | 66.60 | 67.03 | 64.80 | 65.10 | 3,984,400 | -1.10(-1.66%) |
Aug 21, 2007 | 65.85 | 66.75 | 64.68 | 66.20 | 3,590,600 | +0.56(+0.85%) |
Aug 20, 2007 | 68.00 | 68.25 | 65.08 | 65.64 | 5,328,761 | -1.91(-2.83%) |
Aug 17, 2007 | 65.68 | 68.36 | 65.47 | 67.55 | 5,378,700 | +3.41(+5.32%) |
Aug 16, 2007 | 62.67 | 64.87 | 62.04 | 64.14 | 6,551,479 | +1.57(+2.51%) |
Aug 15, 2007 | 61.67 | 64.27 | 61.67 | 62.57 | 4,934,242 | +0.45(+0.72%) |
Aug 14, 2007 | 65.06 | 65.06 | 61.89 | 62.12 | 4,271,180 | -2.95(-4.53%) |
Aug 13, 2007 | 65.45 | 66.65 | 64.71 | 65.07 | 3,709,100 | +0.95(+1.48%) |
Aug 10, 2007 | 65.00 | 66.00 | 61.54 | 64.12 | 6,486,571 | -1.18(-1.81%) |
Aug 09, 2007 | 69.39 | 69.40 | 64.66 | 65.30 | 5,557,604 | -4.35(-6.25%) |
Aug 08, 2007 | 69.20 | 69.78 | 68.05 | 69.65 | 4,170,294 | +0.66(+0.96%) |
Aug 07, 2007 | 68.77 | 69.84 | 67.03 | 68.99 | 4,464,043 | -0.54(-0.78%) |
Aug 06, 2007 | 65.78 | 69.61 | 63.55 | 69.53 | 5,759,800 | +3.47(+5.25%) |
Aug 03, 2007 | 67.17 | 68.81 | 66.05 | 66.06 | 3,667,300 | -2.75(-4.00%) |
Aug 02, 2007 | 69.40 | 69.72 | 68.19 | 68.81 | 3,109,910 | +0.09(+0.13%) |
Aug 01, 2007 | 67.54 | 68.86 | 67.00 | 68.72 | 4,512,124 | +0.68(+1.00%) |
Jul 31, 2007 | 70.00 | 70.24 | 67.94 | 68.04 | 3,922,400 | -1.08(-1.56%) |
Jul 30, 2007 | 69.02 | 69.32 | 67.74 | 69.12 | 3,221,925 | +0.42(+0.61%) |
Jul 27, 2007 | 69.00 | 70.90 | 68.65 | 68.70 | 4,562,000 | -0.95(-1.36%) |
Jul 26, 2007 | 70.16 | 70.85 | 68.56 | 69.65 | 4,367,195 | -1.04(-1.47%) |
Jul 25, 2007 | 72.24 | 72.61 | 70.14 | 70.69 | 3,905,104 | -1.41(-1.96%) |
Jul 24, 2007 | 73.80 | 74.08 | 71.58 | 72.10 | 3,539,507 | -2.03(-2.74%) |
Jul 23, 2007 | 75.70 | 75.88 | 73.94 | 74.13 | 2,522,600 | -0.82(-1.09%) |
Jul 20, 2007 | 76.60 | 76.60 | 74.76 | 74.95 | 4,462,078 | -1.65(-2.15%) |
Jul 19, 2007 | 76.09 | 76.99 | 75.86 | 76.60 | 2,805,700 | +1.38(+1.83%) |
Jul 18, 2007 | 75.38 | 76.17 | 74.76 | 75.22 | 3,781,092 | +0.74(+0.99%) |
Jul 17, 2007 | 74.00 | 74.80 | 73.44 | 74.48 | 3,492,600 | +0.16(+0.22%) |
Jul 16, 2007 | 75.92 | 76.13 | 73.91 | 74.32 | 3,437,500 | -1.53(-2.02%) |
Jul 13, 2007 | 75.00 | 76.29 | 74.50 | 75.85 | 3,836,715 | +0.39(+0.52%) |
Jul 12, 2007 | 74.57 | 75.64 | 71.16 | 75.46 | 6,398,563 | +4.30(+6.04%) |
Jul 11, 2007 | 70.97 | 71.31 | 70.48 | 71.16 | 3,281,800 | +0.01(+0.01%) |
Jul 10, 2007 | 71.20 | 71.60 | 70.55 | 71.15 | 3,937,318 | -1.37(-1.89%) |
Jul 09, 2007 | 72.45 | 72.75 | 71.82 | 72.52 | 2,375,300 | -0.03(-0.04%) |
Jul 06, 2007 | 71.21 | 72.88 | 70.59 | 72.55 | 2,271,832 | +1.18(+1.65%) |
Jul 05, 2007 | 71.69 | 72.36 | 71.10 | 71.37 | 2,365,900 | -0.16(-0.22%) |
Jul 03, 2007 | 72.38 | 72.38 | 71.39 | 71.53 | 1,347,500 | -0.85(-1.17%) |
Jul 02, 2007 | 72.38 | 72.75 | 71.62 | 72.38 | 2,029,600 | +0.00(+0.00%) |
Jun 29, 2007 | 72.63 | 72.73 | 71.80 | 72.38 | 4,184,854 | -0.54(-0.74%) |
Jun 28, 2007 | 71.50 | 73.06 | 71.25 | 72.92 | 4,291,922 | +1.17(+1.63%) |
Jun 27, 2007 | 69.92 | 71.99 | 69.10 | 71.75 | 4,867,133 | +1.83(+2.62%) |
Jun 26, 2007 | 72.26 | 72.35 | 69.68 | 69.92 | 5,511,900 | -2.03(-2.82%) |
Jun 25, 2007 | 72.65 | 73.00 | 71.78 | 71.95 | 2,220,200 | -1.02(-1.40%) |
Jun 22, 2007 | 73.54 | 73.50 | 72.42 | 72.97 | 4,120,800 | -0.57(-0.78%) |
Jun 21, 2007 | 74.08 | 74.37 | 73.10 | 73.54 | 4,149,924 | -0.57(-0.77%) |
Jun 20, 2007 | 75.20 | 75.50 | 74.08 | 74.11 | 2,568,200 | -1.34(-1.78%) |
Jun 19, 2007 | 74.90 | 75.72 | 74.30 | 75.45 | 2,650,700 | +0.37(+0.49%) |
Jun 18, 2007 | 75.17 | 75.27 | 74.67 | 75.08 | 2,313,400 | -0.60(-0.79%) |
Jun 15, 2007 | 76.58 | 76.73 | 75.57 | 75.68 | 2,673,200 | -0.34(-0.45%) |
Jun 14, 2007 | 76.88 | 76.91 | 75.65 | 76.02 | 3,315,000 | -0.87(-1.13%) |
Jun 13, 2007 | 77.25 | 77.45 | 76.30 | 76.89 | 3,321,500 | +0.24(+0.31%) |
Jun 12, 2007 | 76.55 | 77.36 | 76.50 | 76.65 | 2,934,000 | -0.65(-0.84%) |
Jun 11, 2007 | 77.94 | 78.07 | 77.09 | 77.30 | 3,022,600 | -1.00(-1.28%) |
Jun 08, 2007 | 77.80 | 78.42 | 77.25 | 78.30 | 2,750,000 | +0.51(+0.66%) |
Jun 07, 2007 | 80.10 | 80.14 | 77.50 | 77.79 | 5,481,800 | -3.40(-4.19%) |
Jun 06, 2007 | 81.31 | 81.62 | 80.88 | 81.19 | 1,785,400 | -0.62(-0.76%) |
Jun 05, 2007 | 82.30 | 82.30 | 81.46 | 81.81 | 2,217,900 | -0.44(-0.53%) |
Jun 04, 2007 | 82.49 | 82.49 | 81.60 | 82.25 | 1,902,879 | +0.26(+0.32%) |