Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 62.85 | 63.00 | 62.19 | 62.53 | 59,218,548 | +0.56(+0.91%) |
Aug 30, 2007 | 61.64 | 62.70 | 61.55 | 61.97 | 79,742,344 | -0.42(-0.67%) |
Aug 29, 2007 | 61.14 | 62.39 | 60.97 | 62.39 | 89,030,424 | +1.60(+2.63%) |
Aug 28, 2007 | 62.13 | 62.10 | 60.68 | 60.80 | 108,625,424 | -1.64(-2.62%) |
Aug 27, 2007 | 63.03 | 63.11 | 62.34 | 62.43 | 76,025,928 | -0.81(-1.28%) |
Aug 24, 2007 | 62.41 | 63.30 | 62.23 | 63.24 | 81,510,544 | +0.81(+1.30%) |
Aug 23, 2007 | 63.81 | 63.63 | 62.19 | 62.43 | 132,803,568 | -0.81(-1.28%) |
Aug 22, 2007 | 63.04 | 63.37 | 62.69 | 63.24 | 87,553,280 | +0.75(+1.19%) |
Aug 21, 2007 | 62.32 | 62.81 | 61.95 | 62.49 | 116,737,752 | +0.17(+0.28%) |
Aug 20, 2007 | 62.48 | 62.80 | 61.53 | 62.32 | 159,776,688 | +0.05(+0.08%) |
Aug 17, 2007 | 62.67 | 63.58 | 60.83 | 62.27 | 271,112,992 | +1.32(+2.16%) |
Aug 16, 2007 | 58.86 | 61.10 | 58.17 | 60.95 | 437,774,784 | +1.23(+2.06%) |
Aug 15, 2007 | 60.33 | 61.47 | 59.36 | 59.72 | 183,518,320 | -0.88(-1.45%) |
Aug 14, 2007 | 61.92 | 62.09 | 60.31 | 60.60 | 142,482,592 | -1.08(-1.75%) |
Aug 13, 2007 | 63.05 | 63.50 | 61.57 | 61.68 | 146,678,880 | -0.31(-0.50%) |
Aug 10, 2007 | 61.03 | 63.35 | 60.70 | 61.99 | 336,230,336 | +0.29(+0.48%) |
Aug 09, 2007 | 62.46 | 63.07 | 61.63 | 61.70 | 257,517,232 | -1.48(-2.34%) |
Aug 08, 2007 | 61.79 | 63.61 | 61.80 | 63.18 | 327,906,336 | +1.87(+3.04%) |
Aug 07, 2007 | 60.26 | 61.68 | 59.96 | 61.31 | 225,581,120 | +0.93(+1.54%) |
Aug 06, 2007 | 60.06 | 60.70 | 58.71 | 60.38 | 262,290,048 | +0.63(+1.05%) |
Aug 03, 2007 | 60.47 | 62.05 | 59.75 | 59.75 | 199,363,424 | -2.30(-3.70%) |
Aug 02, 2007 | 61.79 | 62.34 | 61.39 | 62.05 | 133,170,856 | +0.48(+0.79%) |
Aug 01, 2007 | 61.06 | 61.91 | 60.45 | 61.57 | 234,123,856 | +0.33(+0.54%) |
Jul 31, 2007 | 62.64 | 62.86 | 60.95 | 61.23 | 236,313,776 | -0.68(-1.10%) |
Jul 30, 2007 | 61.40 | 62.28 | 60.80 | 61.91 | 187,807,536 | +1.06(+1.74%) |
Jul 27, 2007 | 62.22 | 62.90 | 60.70 | 60.86 | 254,387,072 | -1.45(-2.33%) |
Jul 26, 2007 | 62.91 | 64.22 | 61.59 | 62.31 | 309,345,024 | -1.78(-2.78%) |
Jul 25, 2007 | 64.69 | 64.94 | 63.40 | 64.09 | 206,899,568 | -0.24(-0.37%) |
Jul 24, 2007 | 65.20 | 65.28 | 63.92 | 64.33 | 199,898,912 | -1.57(-2.39%) |
Jul 23, 2007 | 66.42 | 66.59 | 65.87 | 65.90 | 85,277,048 | -0.17(-0.26%) |
Jul 20, 2007 | 67.01 | 67.32 | 65.59 | 66.08 | 193,956,160 | -1.10(-1.63%) |
Jul 19, 2007 | 67.31 | 67.47 | 67.09 | 67.17 | 77,346,792 | +0.27(+0.40%) |
Jul 18, 2007 | 66.77 | 66.97 | 65.99 | 66.90 | 122,240,080 | -0.26(-0.39%) |
Jul 17, 2007 | 67.20 | 67.55 | 67.08 | 67.16 | 71,945,904 | +0.07(+0.11%) |
Jul 16, 2007 | 67.42 | 67.63 | 66.88 | 67.09 | 97,242,184 | -0.37(-0.54%) |
Jul 13, 2007 | 67.43 | 67.66 | 67.21 | 67.46 | 54,317,460 | +0.10(+0.14%) |
Jul 12, 2007 | 66.84 | 67.59 | 66.74 | 67.36 | 90,203,168 | +0.79(+1.18%) |
Jul 11, 2007 | 66.05 | 66.61 | 65.84 | 66.58 | 104,358,768 | +0.49(+0.75%) |
Jul 10, 2007 | 67.01 | 67.41 | 66.08 | 66.08 | 126,873,016 | -2.01(-2.95%) |
Jul 09, 2007 | 67.41 | 68.09 | 67.05 | 68.09 | 70,965,344 | +0.75(+1.11%) |
Jul 06, 2007 | 67.12 | 67.45 | 66.76 | 67.35 | 51,568,412 | +0.26(+0.39%) |
Jul 05, 2007 | 66.99 | 67.24 | 66.60 | 67.09 | 59,593,528 | +0.09(+0.13%) |
Jul 03, 2007 | 66.87 | 67.12 | 66.74 | 67.00 | 43,555,868 | +0.29(+0.44%) |
Jul 02, 2007 | 66.19 | 66.78 | 66.12 | 66.70 | 70,939,512 | +0.82(+1.24%) |
Jun 29, 2007 | 66.40 | 66.86 | 65.65 | 65.89 | 138,762,048 | -0.37(-0.55%) |
Jun 28, 2007 | 66.28 | 66.86 | 66.16 | 66.25 | 110,638,728 | -0.10(-0.16%) |
Jun 27, 2007 | 64.85 | 66.43 | 64.73 | 66.35 | 160,731,616 | +1.44(+2.21%) |
Jun 26, 2007 | 65.66 | 65.86 | 64.92 | 64.92 | 115,128,856 | -0.60(-0.91%) |
Jun 25, 2007 | 65.77 | 66.28 | 65.12 | 65.51 | 136,873,920 | -0.34(-0.52%) |
Jun 22, 2007 | 66.12 | 66.30 | 65.36 | 65.85 | 118,342,952 | -0.45(-0.68%) |
Jun 21, 2007 | 65.77 | 66.39 | 65.38 | 66.31 | 122,275,880 | +0.44(+0.68%) |
Jun 20, 2007 | 67.17 | 67.24 | 65.86 | 65.86 | 109,450,688 | -1.16(-1.73%) |
Jun 19, 2007 | 66.56 | 67.12 | 66.31 | 67.02 | 82,571,184 | +0.17(+0.26%) |
Jun 18, 2007 | 67.17 | 67.20 | 66.47 | 66.85 | 75,725,712 | -0.13(-0.19%) |
Jun 15, 2007 | 66.94 | 67.26 | 66.76 | 66.97 | 105,402,912 | +0.79(+1.19%) |
Jun 14, 2007 | 65.82 | 66.45 | 65.82 | 66.19 | 100,041,600 | +0.60(+0.91%) |
Jun 13, 2007 | 65.04 | 65.89 | 64.92 | 65.59 | 151,989,952 | +0.86(+1.32%) |
Jun 12, 2007 | 65.39 | 65.79 | 64.65 | 64.73 | 145,659,088 | -1.10(-1.68%) |
Jun 11, 2007 | 65.71 | 66.13 | 65.39 | 65.84 | 77,866,488 | +0.04(+0.06%) |
Jun 08, 2007 | 64.81 | 66.03 | 64.85 | 65.80 | 108,767,736 | +0.80(+1.23%) |
Jun 07, 2007 | 66.17 | 66.28 | 64.95 | 65.00 | 143,424,560 | -1.33(-2.00%) |
Jun 06, 2007 | 66.61 | 66.56 | 65.92 | 66.32 | 119,830,872 | -0.75(-1.11%) |
Jun 05, 2007 | 67.16 | 67.28 | 66.58 | 67.07 | 106,783,280 | -0.27(-0.40%) |
Jun 04, 2007 | 67.09 | 67.48 | 66.98 | 67.34 | 66,004,224 | +0.07(+0.11%) |