Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 64.12 | 64.30 | 63.67 | 64.21 | 3,423,069 | +0.34(+0.53%) |
Aug 30, 2007 | 61.20 | 64.00 | 61.11 | 63.87 | 5,837,527 | +2.07(+3.35%) |
Aug 29, 2007 | 60.41 | 61.85 | 59.98 | 61.80 | 2,951,383 | +1.90(+3.17%) |
Aug 28, 2007 | 59.40 | 60.52 | 59.40 | 59.90 | 3,267,363 | +0.45(+0.76%) |
Aug 27, 2007 | 59.51 | 59.98 | 59.26 | 59.45 | 2,584,515 | -0.35(-0.59%) |
Aug 24, 2007 | 59.99 | 60.29 | 59.24 | 59.80 | 2,510,654 | -0.46(-0.76%) |
Aug 23, 2007 | 59.80 | 60.54 | 59.54 | 60.26 | 2,753,153 | +0.37(+0.62%) |
Aug 22, 2007 | 60.00 | 60.17 | 59.22 | 59.89 | 2,735,787 | +0.13(+0.22%) |
Aug 21, 2007 | 58.05 | 59.93 | 58.05 | 59.76 | 3,025,203 | +1.05(+1.79%) |
Aug 20, 2007 | 59.05 | 59.09 | 56.66 | 58.71 | 3,754,509 | -0.56(-0.94%) |
Aug 17, 2007 | 59.26 | 59.98 | 57.65 | 59.27 | 4,765,467 | +0.42(+0.71%) |
Aug 16, 2007 | 59.42 | 60.11 | 57.41 | 58.85 | 6,217,189 | -1.36(-2.26%) |
Aug 15, 2007 | 60.20 | 61.59 | 59.74 | 60.21 | 5,357,112 | +0.02(+0.03%) |
Aug 14, 2007 | 60.26 | 61.00 | 59.89 | 60.19 | 3,037,751 | -0.19(-0.31%) |
Aug 13, 2007 | 59.75 | 60.92 | 59.21 | 60.38 | 3,556,153 | +0.81(+1.36%) |
Aug 10, 2007 | 59.18 | 60.22 | 58.31 | 59.57 | 3,448,324 | -0.14(-0.23%) |
Aug 09, 2007 | 60.55 | 61.99 | 59.71 | 59.71 | 4,559,073 | -1.91(-3.10%) |
Aug 08, 2007 | 61.84 | 62.11 | 60.48 | 61.62 | 4,252,843 | +0.64(+1.05%) |
Aug 07, 2007 | 60.51 | 61.48 | 60.09 | 60.98 | 4,476,027 | -0.03(-0.05%) |
Aug 06, 2007 | 59.71 | 61.01 | 59.12 | 61.01 | 4,271,380 | +1.55(+2.61%) |
Aug 03, 2007 | 60.00 | 60.75 | 59.46 | 59.46 | 3,201,975 | -0.96(-1.59%) |
Aug 02, 2007 | 60.27 | 60.62 | 59.33 | 60.42 | 3,460,423 | +0.40(+0.67%) |
Aug 01, 2007 | 60.57 | 61.00 | 59.01 | 60.02 | 5,175,011 | -0.54(-0.89%) |
Jul 31, 2007 | 62.38 | 63.10 | 60.44 | 60.56 | 5,827,819 | -1.19(-1.93%) |
Jul 30, 2007 | 61.19 | 62.07 | 60.65 | 61.75 | 5,724,809 | +0.62(+1.01%) |
Jul 27, 2007 | 60.52 | 62.35 | 60.52 | 61.13 | 6,844,305 | +0.93(+1.54%) |
Jul 26, 2007 | 60.00 | 60.97 | 59.25 | 60.20 | 9,904,153 | +1.45(+2.47%) |
Jul 25, 2007 | 57.02 | 59.00 | 56.86 | 58.75 | 5,324,124 | +2.06(+3.63%) |
Jul 24, 2007 | 56.87 | 58.30 | 56.50 | 56.69 | 5,491,220 | -0.74(-1.29%) |
Jul 23, 2007 | 58.28 | 58.30 | 56.82 | 57.43 | 4,933,354 | -1.01(-1.73%) |
Jul 20, 2007 | 59.83 | 59.83 | 58.33 | 58.44 | 4,619,417 | -0.97(-1.63%) |
Jul 19, 2007 | 59.80 | 59.86 | 58.94 | 59.41 | 2,682,901 | +0.12(+0.20%) |
Jul 18, 2007 | 58.35 | 59.46 | 58.10 | 59.29 | 4,450,309 | +0.69(+1.18%) |
Jul 17, 2007 | 58.54 | 58.81 | 57.65 | 58.60 | 3,685,507 | +0.28(+0.48%) |
Jul 16, 2007 | 59.00 | 59.10 | 57.92 | 58.32 | 2,700,156 | -0.88(-1.49%) |
Jul 13, 2007 | 59.39 | 59.64 | 59.02 | 59.20 | 2,459,511 | -0.45(-0.75%) |
Jul 12, 2007 | 60.00 | 60.25 | 59.08 | 59.65 | 3,252,628 | +0.37(+0.62%) |
Jul 11, 2007 | 58.58 | 59.31 | 58.50 | 59.28 | 3,304,425 | +0.75(+1.28%) |
Jul 10, 2007 | 58.73 | 59.44 | 58.48 | 58.53 | 4,281,474 | -0.51(-0.86%) |
Jul 09, 2007 | 58.36 | 59.69 | 58.08 | 59.04 | 5,000,413 | +0.96(+1.65%) |
Jul 06, 2007 | 58.04 | 58.17 | 57.75 | 58.08 | 2,450,921 | +0.33(+0.57%) |
Jul 05, 2007 | 58.22 | 58.22 | 57.71 | 57.75 | 3,252,870 | -0.24(-0.41%) |
Jul 03, 2007 | 57.88 | 58.24 | 57.70 | 57.99 | 1,622,398 | +0.11(+0.19%) |
Jul 02, 2007 | 57.50 | 58.10 | 57.39 | 57.88 | 2,885,042 | +0.55(+0.96%) |
Jun 29, 2007 | 57.96 | 58.23 | 56.62 | 57.33 | 3,794,657 | -0.48(-0.83%) |
Jun 28, 2007 | 58.80 | 59.10 | 57.81 | 57.81 | 3,869,074 | -0.86(-1.47%) |
Jun 27, 2007 | 56.75 | 58.80 | 56.75 | 58.67 | 4,684,931 | +1.41(+2.46%) |
Jun 26, 2007 | 57.26 | 58.29 | 57.02 | 57.26 | 5,300,836 | +1.01(+1.80%) |
Jun 25, 2007 | 56.44 | 57.19 | 55.90 | 56.25 | 4,140,912 | -0.15(-0.27%) |
Jun 22, 2007 | 57.60 | 57.75 | 56.40 | 56.40 | 4,608,068 | -1.51(-2.61%) |
Jun 21, 2007 | 57.31 | 58.23 | 56.63 | 57.91 | 3,266,603 | +0.47(+0.82%) |
Jun 20, 2007 | 59.02 | 59.17 | 57.30 | 57.44 | 3,821,900 | -1.38(-2.35%) |
Jun 19, 2007 | 59.20 | 59.39 | 58.52 | 58.82 | 3,479,500 | +0.03(+0.05%) |
Jun 18, 2007 | 60.08 | 60.50 | 58.79 | 58.79 | 3,259,900 | -1.29(-2.15%) |
Jun 15, 2007 | 60.40 | 61.00 | 59.77 | 60.08 | 7,013,700 | +0.51(+0.86%) |
Jun 14, 2007 | 59.00 | 59.99 | 59.00 | 59.57 | 3,738,200 | +0.57(+0.97%) |
Jun 13, 2007 | 57.95 | 59.00 | 57.27 | 59.00 | 4,284,400 | +1.07(+1.85%) |
Jun 12, 2007 | 59.00 | 59.72 | 57.85 | 57.93 | 4,541,500 | -1.93(-3.22%) |
Jun 11, 2007 | 59.15 | 59.93 | 58.65 | 59.86 | 3,869,170 | +1.39(+2.38%) |
Jun 08, 2007 | 57.94 | 59.17 | 57.50 | 58.47 | 6,185,577 | +1.23(+2.15%) |
Jun 07, 2007 | 60.15 | 60.20 | 57.24 | 57.24 | 8,804,915 | -3.43(-5.65%) |
Jun 06, 2007 | 61.28 | 61.55 | 60.46 | 60.67 | 4,262,472 | -0.74(-1.21%) |
Jun 05, 2007 | 61.80 | 61.89 | 60.62 | 61.41 | 3,407,915 | -0.30(-0.49%) |
Jun 04, 2007 | 62.27 | 62.54 | 60.86 | 61.71 | 5,591,765 | -0.09(-0.15%) |