Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 72.96 | 73.39 | 71.99 | 71.99 | 5,323,449 | -0.11(-0.15%) |
Aug 30, 2007 | 72.02 | 72.71 | 71.42 | 72.10 | 5,525,743 | -0.04(-0.05%) |
Aug 29, 2007 | 71.84 | 72.62 | 71.35 | 72.14 | 6,893,175 | +0.93(+1.31%) |
Aug 28, 2007 | 72.95 | 73.24 | 71.05 | 71.21 | 7,168,005 | -2.15(-2.93%) |
Aug 27, 2007 | 73.01 | 73.66 | 72.31 | 73.36 | 4,391,909 | +0.05(+0.07%) |
Aug 24, 2007 | 72.05 | 73.40 | 71.94 | 73.31 | 5,843,562 | +1.29(+1.79%) |
Aug 23, 2007 | 73.66 | 73.66 | 71.63 | 72.02 | 5,879,556 | -0.93(-1.28%) |
Aug 22, 2007 | 72.58 | 73.59 | 72.21 | 72.95 | 5,622,322 | +0.77(+1.07%) |
Aug 21, 2007 | 72.09 | 72.39 | 71.52 | 72.18 | 4,302,470 | -0.19(-0.27%) |
Aug 20, 2007 | 71.66 | 72.61 | 70.54 | 72.37 | 6,465,751 | +0.95(+1.33%) |
Aug 17, 2007 | 70.57 | 72.76 | 70.46 | 71.42 | 11,308,207 | +2.37(+3.44%) |
Aug 16, 2007 | 71.10 | 70.87 | 67.06 | 69.04 | 19,762,802 | -2.06(-2.90%) |
Aug 15, 2007 | 72.21 | 73.55 | 70.88 | 71.10 | 7,155,769 | -1.58(-2.17%) |
Aug 14, 2007 | 74.69 | 74.98 | 72.51 | 72.68 | 6,520,579 | -1.80(-2.42%) |
Aug 13, 2007 | 74.04 | 75.12 | 73.89 | 74.48 | 8,253,756 | +1.20(+1.64%) |
Aug 10, 2007 | 72.18 | 73.34 | 69.98 | 73.28 | 15,288,367 | +0.10(+0.14%) |
Aug 09, 2007 | 75.03 | 76.11 | 72.97 | 73.18 | 11,718,210 | -3.29(-4.30%) |
Aug 08, 2007 | 76.75 | 77.57 | 74.97 | 76.47 | 7,817,431 | -0.37(-0.48%) |
Aug 07, 2007 | 77.20 | 77.51 | 76.16 | 76.84 | 7,051,990 | -0.83(-1.07%) |
Aug 06, 2007 | 77.79 | 78.06 | 76.00 | 77.68 | 8,473,488 | -0.57(-0.73%) |
Aug 03, 2007 | 78.58 | 78.86 | 78.02 | 78.25 | 7,342,896 | -0.61(-0.77%) |
Aug 02, 2007 | 78.18 | 78.91 | 77.80 | 78.86 | 6,386,874 | +1.04(+1.34%) |
Aug 01, 2007 | 76.70 | 78.05 | 76.68 | 77.82 | 9,326,963 | +0.82(+1.06%) |
Jul 31, 2007 | 79.31 | 79.31 | 76.91 | 77.00 | 9,262,243 | -1.57(-2.00%) |
Jul 30, 2007 | 77.87 | 79.02 | 77.42 | 78.57 | 8,463,205 | +1.36(+1.76%) |
Jul 27, 2007 | 77.13 | 79.20 | 77.13 | 77.21 | 10,415,858 | +0.01(+0.01%) |
Jul 26, 2007 | 78.96 | 79.51 | 76.11 | 77.20 | 14,078,081 | -2.63(-3.29%) |
Jul 25, 2007 | 79.64 | 80.28 | 79.20 | 79.83 | 13,973,498 | +2.55(+3.30%) |
Jul 24, 2007 | 77.01 | 78.67 | 76.93 | 77.28 | 7,435,039 | -0.18(-0.23%) |
Jul 23, 2007 | 77.78 | 77.83 | 76.84 | 77.45 | 5,428,357 | +0.13(+0.17%) |
Jul 20, 2007 | 76.53 | 77.74 | 76.20 | 77.32 | 8,933,986 | +1.03(+1.35%) |
Jul 19, 2007 | 75.66 | 76.55 | 75.66 | 76.29 | 3,348,583 | +0.49(+0.65%) |
Jul 18, 2007 | 75.82 | 76.49 | 75.11 | 75.80 | 5,817,671 | -0.17(-0.23%) |
Jul 17, 2007 | 75.87 | 76.48 | 75.49 | 75.97 | 4,503,392 | -0.01(-0.02%) |
Jul 16, 2007 | 75.94 | 76.06 | 75.19 | 75.99 | 4,576,198 | +0.14(+0.19%) |
Jul 13, 2007 | 75.32 | 76.26 | 74.89 | 75.85 | 5,708,559 | +0.82(+1.09%) |
Jul 12, 2007 | 74.82 | 75.06 | 74.27 | 75.03 | 6,108,258 | +0.49(+0.66%) |
Jul 11, 2007 | 74.80 | 75.06 | 74.12 | 74.54 | 6,189,981 | -0.10(-0.13%) |
Jul 10, 2007 | 74.83 | 74.94 | 74.17 | 74.63 | 8,974,815 | +0.26(+0.35%) |
Jul 09, 2007 | 75.54 | 75.43 | 74.15 | 74.37 | 7,641,472 | +0.76(+1.03%) |
Jul 06, 2007 | 73.05 | 73.87 | 72.97 | 73.61 | 3,480,310 | +0.39(+0.53%) |
Jul 05, 2007 | 72.60 | 73.31 | 72.38 | 73.23 | 3,450,281 | +0.53(+0.73%) |
Jul 03, 2007 | 72.06 | 73.00 | 72.06 | 72.70 | 2,863,717 | +0.66(+0.91%) |
Jul 02, 2007 | 71.59 | 72.25 | 71.67 | 72.04 | 3,785,868 | +0.45(+0.63%) |
Jun 29, 2007 | 70.99 | 71.72 | 70.91 | 71.59 | 7,772,469 | +0.74(+1.05%) |
Jun 28, 2007 | 70.46 | 71.16 | 70.17 | 70.84 | 4,711,731 | +0.38(+0.54%) |
Jun 27, 2007 | 70.21 | 70.65 | 69.67 | 70.46 | 6,034,567 | -0.25(-0.35%) |
Jun 26, 2007 | 71.02 | 71.82 | 70.63 | 70.71 | 5,862,087 | -0.44(-0.62%) |
Jun 25, 2007 | 71.80 | 71.89 | 70.57 | 71.15 | 5,822,735 | -0.26(-0.36%) |
Jun 22, 2007 | 71.94 | 72.14 | 71.17 | 71.41 | 7,198,347 | -0.95(-1.32%) |
Jun 21, 2007 | 71.53 | 72.36 | 70.85 | 72.36 | 8,446,859 | +0.83(+1.17%) |
Jun 20, 2007 | 72.29 | 72.75 | 71.48 | 71.53 | 6,358,963 | -0.63(-0.87%) |
Jun 19, 2007 | 72.51 | 73.14 | 71.85 | 72.15 | 6,877,862 | -0.36(-0.49%) |
Jun 18, 2007 | 72.98 | 73.39 | 72.43 | 72.51 | 5,519,832 | -0.56(-0.76%) |
Jun 15, 2007 | 74.09 | 74.45 | 72.91 | 73.07 | 9,642,009 | -0.61(-0.83%) |
Jun 14, 2007 | 73.70 | 74.07 | 73.50 | 73.68 | 4,615,285 | +0.37(+0.51%) |
Jun 13, 2007 | 72.30 | 73.37 | 72.15 | 73.31 | 7,164,915 | +1.48(+2.06%) |
Jun 12, 2007 | 72.62 | 72.65 | 71.56 | 71.83 | 6,747,700 | -0.80(-1.10%) |
Jun 11, 2007 | 73.14 | 73.55 | 72.53 | 72.62 | 4,479,751 | -0.48(-0.65%) |
Jun 08, 2007 | 71.98 | 73.12 | 71.40 | 73.10 | 5,308,294 | +1.01(+1.39%) |
Jun 07, 2007 | 73.41 | 73.77 | 72.07 | 72.09 | 6,330,759 | -1.08(-1.48%) |
Jun 06, 2007 | 73.78 | 73.85 | 72.73 | 73.17 | 4,606,648 | -0.90(-1.22%) |
Jun 05, 2007 | 74.14 | 74.42 | 73.58 | 74.07 | 4,401,238 | -0.36(-0.48%) |
Jun 04, 2007 | 75.19 | 75.19 | 74.07 | 74.43 | 3,652,152 | +0.11(+0.15%) |