Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 60.51 | 61.53 | 60.33 | 60.85 | 1,411,314 | +0.71(+1.18%) |
Aug 30, 2007 | 60.39 | 60.44 | 59.57 | 60.14 | 1,682,113 | -0.24(-0.40%) |
Aug 29, 2007 | 59.74 | 60.47 | 59.26 | 60.39 | 1,519,484 | +0.84(+1.40%) |
Aug 28, 2007 | 60.43 | 60.84 | 59.48 | 59.55 | 1,574,813 | -1.37(-2.24%) |
Aug 27, 2007 | 61.08 | 61.66 | 60.77 | 60.92 | 1,434,068 | -0.22(-0.36%) |
Aug 24, 2007 | 60.47 | 61.23 | 60.14 | 61.13 | 1,293,321 | +0.66(+1.09%) |
Aug 23, 2007 | 61.47 | 62.00 | 59.90 | 60.47 | 2,189,396 | -1.00(-1.62%) |
Aug 22, 2007 | 60.80 | 62.11 | 60.39 | 61.47 | 2,331,261 | +1.35(+2.25%) |
Aug 21, 2007 | 59.33 | 60.40 | 58.96 | 60.12 | 2,205,062 | +0.72(+1.22%) |
Aug 20, 2007 | 59.14 | 59.71 | 57.76 | 59.40 | 2,032,113 | +0.92(+1.58%) |
Aug 17, 2007 | 58.23 | 59.61 | 55.62 | 58.47 | 4,349,076 | +2.49(+4.45%) |
Aug 16, 2007 | 57.22 | 57.22 | 54.77 | 55.98 | 6,398,845 | -1.53(-2.66%) |
Aug 15, 2007 | 60.41 | 60.69 | 57.24 | 57.51 | 5,587,763 | -2.90(-4.79%) |
Aug 14, 2007 | 62.21 | 62.75 | 60.40 | 60.40 | 2,950,692 | -2.07(-3.31%) |
Aug 13, 2007 | 64.56 | 64.79 | 62.03 | 62.47 | 3,637,762 | -2.09(-3.24%) |
Aug 10, 2007 | 63.94 | 65.55 | 62.73 | 64.56 | 4,052,916 | +0.23(+0.36%) |
Aug 09, 2007 | 63.46 | 65.23 | 63.18 | 64.33 | 4,205,719 | -0.37(-0.57%) |
Aug 08, 2007 | 63.86 | 65.32 | 63.35 | 64.70 | 3,216,891 | +1.29(+2.04%) |
Aug 07, 2007 | 62.21 | 63.92 | 61.87 | 63.40 | 3,366,962 | +0.90(+1.44%) |
Aug 06, 2007 | 61.13 | 62.50 | 60.05 | 62.50 | 3,086,808 | +1.51(+2.48%) |
Aug 03, 2007 | 61.16 | 61.56 | 60.88 | 60.99 | 4,094,565 | -0.29(-0.47%) |
Aug 02, 2007 | 61.74 | 62.36 | 60.42 | 61.28 | 4,241,279 | -1.09(-1.74%) |
Aug 01, 2007 | 61.79 | 62.52 | 60.88 | 62.36 | 3,746,509 | +0.74(+1.20%) |
Jul 31, 2007 | 62.90 | 62.90 | 61.50 | 61.62 | 2,719,120 | -0.50(-0.80%) |
Jul 30, 2007 | 60.80 | 62.26 | 59.99 | 62.12 | 3,171,585 | +1.83(+3.04%) |
Jul 27, 2007 | 61.75 | 62.39 | 60.29 | 60.29 | 5,086,271 | -1.33(-2.15%) |
Jul 26, 2007 | 61.05 | 62.85 | 60.35 | 61.62 | 5,658,753 | +0.16(+0.26%) |
Jul 25, 2007 | 62.62 | 62.95 | 60.01 | 61.46 | 4,641,976 | -0.63(-1.01%) |
Jul 24, 2007 | 62.02 | 63.35 | 61.87 | 62.08 | 4,210,150 | -0.57(-0.91%) |
Jul 23, 2007 | 62.64 | 63.14 | 62.54 | 62.65 | 2,945,346 | +0.12(+0.19%) |
Jul 20, 2007 | 62.88 | 63.03 | 61.32 | 62.53 | 4,421,215 | -0.42(-0.66%) |
Jul 19, 2007 | 61.81 | 63.10 | 61.78 | 62.95 | 2,395,541 | +1.21(+1.97%) |
Jul 18, 2007 | 60.63 | 62.26 | 60.63 | 61.74 | 2,865,026 | +0.73(+1.20%) |
Jul 17, 2007 | 61.29 | 61.90 | 60.92 | 61.01 | 2,159,556 | +0.06(+0.11%) |
Jul 16, 2007 | 61.05 | 61.83 | 60.79 | 60.94 | 1,781,784 | -0.32(-0.53%) |
Jul 13, 2007 | 61.05 | 61.46 | 60.51 | 61.26 | 1,330,221 | +0.32(+0.53%) |
Jul 12, 2007 | 60.18 | 60.94 | 59.52 | 60.94 | 2,053,126 | +1.42(+2.39%) |
Jul 11, 2007 | 58.54 | 59.60 | 58.54 | 59.52 | 2,142,646 | +1.12(+1.91%) |
Jul 10, 2007 | 58.87 | 58.97 | 58.33 | 58.40 | 1,829,749 | -0.79(-1.33%) |
Jul 09, 2007 | 59.20 | 59.47 | 58.83 | 59.19 | 1,192,910 | +0.18(+0.30%) |
Jul 06, 2007 | 58.92 | 59.11 | 58.55 | 59.01 | 1,259,700 | +0.18(+0.30%) |
Jul 05, 2007 | 58.57 | 59.12 | 58.57 | 58.83 | 1,511,527 | +0.02(+0.03%) |
Jul 03, 2007 | 59.03 | 59.12 | 58.66 | 58.82 | 919,200 | +0.18(+0.30%) |
Jul 02, 2007 | 58.09 | 59.20 | 58.07 | 58.64 | 1,903,428 | +0.74(+1.28%) |
Jun 29, 2007 | 58.28 | 58.77 | 57.63 | 57.90 | 2,853,836 | -0.13(-0.22%) |
Jun 28, 2007 | 59.33 | 59.33 | 57.92 | 58.03 | 2,081,225 | -0.04(-0.07%) |
Jun 27, 2007 | 57.67 | 58.19 | 57.13 | 58.07 | 2,726,306 | +0.03(+0.06%) |
Jun 26, 2007 | 58.82 | 59.35 | 58.04 | 58.04 | 3,262,149 | -0.41(-0.70%) |
Jun 25, 2007 | 58.99 | 59.32 | 58.29 | 58.45 | 2,199,272 | -0.59(-0.99%) |
Jun 22, 2007 | 59.17 | 59.73 | 58.95 | 59.03 | 2,212,895 | -0.32(-0.54%) |
Jun 21, 2007 | 58.66 | 59.66 | 58.21 | 59.36 | 2,417,300 | +0.69(+1.18%) |
Jun 20, 2007 | 58.70 | 59.37 | 58.58 | 58.66 | 2,654,156 | +0.11(+0.19%) |
Jun 19, 2007 | 58.11 | 58.70 | 57.93 | 58.55 | 1,771,385 | +0.44(+0.76%) |
Jun 18, 2007 | 57.92 | 58.42 | 57.88 | 58.11 | 2,096,270 | +0.23(+0.40%) |
Jun 15, 2007 | 57.39 | 58.18 | 57.33 | 57.88 | 2,611,261 | +0.81(+1.42%) |
Jun 14, 2007 | 57.06 | 57.62 | 56.93 | 57.06 | 1,928,543 | -0.01(-0.01%) |
Jun 13, 2007 | 55.50 | 57.07 | 55.38 | 57.07 | 2,808,703 | +1.77(+3.20%) |
Jun 12, 2007 | 55.37 | 56.02 | 55.25 | 55.30 | 1,983,623 | -0.50(-0.89%) |
Jun 11, 2007 | 55.40 | 56.04 | 55.37 | 55.80 | 1,516,998 | -0.06(-0.10%) |
Jun 08, 2007 | 54.78 | 55.90 | 54.75 | 55.86 | 2,875,595 | +0.78(+1.42%) |
Jun 07, 2007 | 55.65 | 56.04 | 55.08 | 55.08 | 2,937,018 | -0.62(-1.11%) |
Jun 06, 2007 | 55.82 | 56.00 | 55.58 | 55.70 | 2,932,366 | -0.35(-0.62%) |
Jun 05, 2007 | 55.54 | 56.18 | 55.05 | 56.04 | 2,838,106 | +0.27(+0.48%) |
Jun 04, 2007 | 55.25 | 55.83 | 55.21 | 55.78 | 1,481,289 | +0.31(+0.57%) |