Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 71.93 | 73.19 | 71.90 | 73.02 | 2,809,608 | +2.33(+3.29%) |
Aug 30, 2007 | 69.95 | 70.92 | 69.95 | 70.69 | 1,339,806 | +0.22(+0.32%) |
Aug 29, 2007 | 70.56 | 70.83 | 70.28 | 70.47 | 805,860 | +0.10(+0.15%) |
Aug 28, 2007 | 70.71 | 71.54 | 70.37 | 70.37 | 1,549,302 | -1.04(-1.46%) |
Aug 27, 2007 | 71.66 | 71.71 | 71.14 | 71.41 | 697,675 | -0.40(-0.56%) |
Aug 24, 2007 | 71.67 | 72.06 | 71.38 | 71.81 | 675,973 | +0.13(+0.18%) |
Aug 23, 2007 | 72.34 | 72.34 | 71.67 | 71.68 | 1,231,298 | -0.34(-0.48%) |
Aug 22, 2007 | 71.44 | 72.09 | 70.97 | 72.03 | 3,187,131 | +1.18(+1.67%) |
Aug 21, 2007 | 68.88 | 70.87 | 68.88 | 70.84 | 1,424,679 | +1.83(+2.66%) |
Aug 20, 2007 | 67.70 | 69.06 | 67.38 | 69.01 | 726,145 | +1.15(+1.70%) |
Aug 17, 2007 | 68.80 | 69.30 | 66.42 | 67.86 | 1,182,631 | +1.12(+1.67%) |
Aug 16, 2007 | 67.16 | 67.86 | 65.98 | 66.74 | 2,416,186 | -1.41(-2.08%) |
Aug 15, 2007 | 68.73 | 69.11 | 67.73 | 68.15 | 2,363,271 | -0.68(-0.99%) |
Aug 14, 2007 | 69.34 | 69.50 | 68.68 | 68.83 | 1,417,266 | -0.49(-0.71%) |
Aug 13, 2007 | 69.35 | 69.73 | 69.22 | 69.33 | 2,478,282 | +0.09(+0.13%) |
Aug 10, 2007 | 69.11 | 70.05 | 68.17 | 69.23 | 3,093,341 | -1.23(-1.74%) |
Aug 09, 2007 | 70.30 | 71.04 | 70.04 | 70.46 | 1,504,073 | -0.38(-0.54%) |
Aug 08, 2007 | 71.11 | 71.86 | 70.79 | 70.84 | 1,099,692 | +0.07(+0.09%) |
Aug 07, 2007 | 70.87 | 71.09 | 70.48 | 70.78 | 1,768,682 | -0.38(-0.54%) |
Aug 06, 2007 | 72.04 | 72.21 | 70.54 | 71.16 | 2,130,627 | -0.64(-0.89%) |
Aug 03, 2007 | 71.88 | 71.93 | 71.65 | 71.80 | 1,813,370 | +0.03(+0.04%) |
Aug 02, 2007 | 71.31 | 71.96 | 71.21 | 71.77 | 1,512,882 | +0.57(+0.80%) |
Aug 01, 2007 | 71.48 | 71.65 | 71.07 | 71.21 | 1,915,974 | -0.28(-0.39%) |
Jul 31, 2007 | 71.35 | 72.20 | 71.06 | 71.49 | 2,464,746 | +0.54(+0.76%) |
Jul 30, 2007 | 70.60 | 71.30 | 70.28 | 70.95 | 2,061,976 | +0.83(+1.18%) |
Jul 27, 2007 | 69.86 | 70.83 | 69.53 | 70.12 | 3,322,282 | +0.43(+0.61%) |
Jul 26, 2007 | 70.28 | 70.70 | 69.03 | 69.69 | 5,609,763 | -1.20(-1.69%) |
Jul 25, 2007 | 71.72 | 71.72 | 70.71 | 70.89 | 1,896,826 | -0.64(-0.90%) |
Jul 24, 2007 | 72.08 | 72.23 | 71.36 | 71.53 | 1,561,771 | -0.68(-0.94%) |
Jul 23, 2007 | 73.09 | 73.09 | 72.19 | 72.21 | 435,321 | -0.10(-0.14%) |
Jul 20, 2007 | 72.29 | 72.48 | 72.24 | 72.31 | 650,833 | +0.03(+0.04%) |
Jul 19, 2007 | 72.46 | 72.52 | 72.15 | 72.29 | 1,152,334 | +0.29(+0.40%) |
Jul 18, 2007 | 72.05 | 72.14 | 71.76 | 72.00 | 633,751 | -0.11(-0.15%) |
Jul 17, 2007 | 72.17 | 72.28 | 72.00 | 72.11 | 680,163 | -0.07(-0.09%) |
Jul 16, 2007 | 71.90 | 72.72 | 71.87 | 72.17 | 545,333 | +0.18(+0.25%) |
Jul 13, 2007 | 71.88 | 72.08 | 71.70 | 72.00 | 1,016,431 | -0.04(-0.05%) |
Jul 12, 2007 | 72.37 | 72.42 | 71.81 | 72.04 | 775,779 | -0.20(-0.28%) |
Jul 11, 2007 | 72.46 | 72.65 | 72.17 | 72.24 | 787,919 | -0.27(-0.37%) |
Jul 10, 2007 | 72.83 | 72.83 | 72.29 | 72.51 | 1,220,770 | -0.25(-0.35%) |
Jul 09, 2007 | 72.54 | 72.83 | 72.51 | 72.76 | 644,817 | +0.01(+0.01%) |
Jul 06, 2007 | 72.52 | 72.77 | 72.51 | 72.75 | 943,913 | +0.24(+0.33%) |
Jul 05, 2007 | 72.21 | 72.54 | 71.90 | 72.51 | 1,096,254 | +0.47(+0.66%) |
Jul 03, 2007 | 72.10 | 72.20 | 71.96 | 72.04 | 140,201 | -0.01(-0.01%) |
Jul 02, 2007 | 71.95 | 72.13 | 71.79 | 72.04 | 855,602 | +0.11(+0.16%) |
Jun 29, 2007 | 71.97 | 72.07 | 71.78 | 71.93 | 757,623 | +0.07(+0.10%) |
Jun 28, 2007 | 71.68 | 71.90 | 71.58 | 71.86 | 872,255 | +0.18(+0.25%) |
Jun 27, 2007 | 71.68 | 71.78 | 71.33 | 71.68 | 1,740,964 | -0.16(-0.22%) |
Jun 26, 2007 | 71.99 | 72.07 | 71.67 | 71.84 | 732,591 | +0.04(+0.05%) |
Jun 25, 2007 | 72.18 | 72.23 | 71.73 | 71.80 | 1,980,864 | -0.39(-0.54%) |
Jun 22, 2007 | 72.29 | 72.37 | 72.08 | 72.19 | 1,183,061 | -0.09(-0.13%) |
Jun 21, 2007 | 72.24 | 72.39 | 72.18 | 72.29 | 619,248 | -0.04(-0.05%) |
Jun 20, 2007 | 72.46 | 72.46 | 72.31 | 72.32 | 960,995 | -0.14(-0.19%) |
Jun 19, 2007 | 72.08 | 72.46 | 72.06 | 72.46 | 1,031,149 | +0.26(+0.36%) |
Jun 18, 2007 | 72.00 | 72.23 | 72.00 | 72.20 | 986,564 | +0.25(+0.35%) |
Jun 15, 2007 | 72.12 | 72.15 | 71.91 | 71.95 | 2,260,192 | +0.00(+0.00%) |
Jun 14, 2007 | 72.04 | 72.26 | 71.90 | 71.95 | 2,036,944 | -0.05(-0.06%) |
Jun 13, 2007 | 72.14 | 72.25 | 71.93 | 72.00 | 1,777,599 | -0.07(-0.09%) |
Jun 12, 2007 | 72.28 | 72.31 | 72.01 | 72.06 | 1,785,227 | -0.20(-0.28%) |
Jun 11, 2007 | 72.38 | 72.44 | 72.14 | 72.27 | 1,721,441 | -0.09(-0.13%) |
Jun 08, 2007 | 72.44 | 72.53 | 72.26 | 72.36 | 1,185,317 | -0.05(-0.06%) |
Jun 07, 2007 | 72.51 | 72.58 | 72.41 | 72.41 | 2,898,778 | -0.12(-0.17%) |
Jun 06, 2007 | 72.52 | 72.69 | 72.49 | 72.53 | 1,467,223 | -0.08(-0.12%) |
Jun 05, 2007 | 72.56 | 72.61 | 72.46 | 72.61 | 2,436,920 | +0.02(+0.03%) |
Jun 04, 2007 | 72.42 | 72.59 | 72.42 | 72.59 | 1,018,150 | +0.17(+0.23%) |