Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 65.99 | 66.85 | 65.02 | 66.43 | 209,911 | +1.06(+1.62%) |
Aug 30, 2007 | 64.93 | 65.77 | 64.13 | 65.37 | 229,579 | +0.44(+0.68%) |
Aug 29, 2007 | 64.58 | 65.69 | 63.06 | 64.93 | 545,558 | +0.86(+1.35%) |
Aug 28, 2007 | 65.53 | 65.77 | 63.43 | 64.06 | 683,235 | -1.79(-2.72%) |
Aug 27, 2007 | 66.37 | 66.57 | 65.51 | 65.86 | 696,113 | -0.48(-0.72%) |
Aug 24, 2007 | 65.94 | 66.63 | 65.32 | 66.33 | 514,885 | +0.16(+0.25%) |
Aug 23, 2007 | 66.06 | 66.60 | 65.75 | 66.17 | 660,055 | +0.11(+0.17%) |
Aug 22, 2007 | 65.84 | 66.36 | 64.92 | 66.06 | 263,881 | +0.69(+1.06%) |
Aug 21, 2007 | 63.37 | 65.57 | 63.23 | 65.37 | 333,891 | +1.50(+2.35%) |
Aug 20, 2007 | 64.06 | 64.06 | 63.08 | 63.87 | 335,998 | -0.13(-0.20%) |
Aug 17, 2007 | 61.25 | 66.45 | 61.25 | 63.99 | 375,920 | +2.74(+4.48%) |
Aug 16, 2007 | 60.38 | 61.58 | 59.81 | 61.25 | 480,466 | -0.04(-0.07%) |
Aug 15, 2007 | 61.77 | 62.35 | 61.12 | 61.30 | 479,529 | -0.85(-1.36%) |
Aug 14, 2007 | 63.48 | 64.05 | 61.95 | 62.14 | 442,534 | -1.43(-2.24%) |
Aug 13, 2007 | 63.23 | 68.61 | 63.23 | 63.57 | 701,499 | -0.42(-0.65%) |
Aug 10, 2007 | 52.83 | 66.96 | 52.60 | 63.99 | 1,624,733 | +10.17(+18.90%) |
Aug 09, 2007 | 55.50 | 56.10 | 51.89 | 53.81 | 1,417,164 | -1.69(-3.05%) |
Aug 08, 2007 | 60.12 | 60.30 | 54.38 | 55.50 | 1,280,540 | -4.57(-7.61%) |
Aug 07, 2007 | 60.67 | 61.67 | 59.54 | 60.07 | 513,129 | -1.00(-1.64%) |
Aug 06, 2007 | 62.18 | 62.32 | 59.96 | 61.07 | 527,178 | -1.16(-1.87%) |
Aug 03, 2007 | 62.66 | 64.47 | 62.07 | 62.23 | 374,398 | -2.24(-3.47%) |
Aug 02, 2007 | 64.81 | 65.13 | 64.23 | 64.47 | 481,168 | -0.26(-0.41%) |
Aug 01, 2007 | 65.11 | 65.77 | 63.48 | 64.74 | 644,133 | -0.55(-0.84%) |
Jul 31, 2007 | 67.80 | 68.50 | 64.93 | 65.28 | 550,943 | -1.50(-2.25%) |
Jul 30, 2007 | 65.60 | 67.31 | 65.41 | 66.79 | 275,940 | +0.92(+1.40%) |
Jul 27, 2007 | 66.89 | 67.80 | 65.87 | 65.87 | 324,291 | -0.85(-1.27%) |
Jul 26, 2007 | 70.69 | 70.93 | 64.57 | 66.71 | 830,044 | -3.98(-5.63%) |
Jul 25, 2007 | 71.32 | 71.84 | 69.59 | 70.69 | 257,325 | -0.36(-0.50%) |
Jul 24, 2007 | 72.45 | 72.45 | 70.84 | 71.05 | 245,150 | -1.90(-2.60%) |
Jul 23, 2007 | 73.36 | 74.31 | 72.35 | 72.95 | 445,110 | +0.09(+0.12%) |
Jul 20, 2007 | 73.25 | 73.71 | 72.72 | 72.86 | 340,915 | -0.52(-0.71%) |
Jul 19, 2007 | 73.84 | 73.86 | 73.07 | 73.38 | 225,247 | -0.24(-0.32%) |
Jul 18, 2007 | 73.29 | 73.86 | 72.82 | 73.62 | 228,174 | +0.08(+0.10%) |
Jul 17, 2007 | 73.63 | 74.05 | 73.24 | 73.54 | 297,130 | -0.02(-0.02%) |
Jul 16, 2007 | 72.39 | 74.01 | 72.39 | 73.56 | 398,749 | +1.11(+1.53%) |
Jul 13, 2007 | 72.60 | 73.11 | 72.13 | 72.45 | 243,628 | -0.17(-0.24%) |
Jul 12, 2007 | 71.11 | 72.62 | 70.63 | 72.62 | 230,867 | +1.87(+2.64%) |
Jul 11, 2007 | 70.34 | 70.89 | 70.01 | 70.75 | 129,950 | +0.54(+0.77%) |
Jul 10, 2007 | 70.68 | 70.81 | 70.17 | 70.21 | 216,818 | -0.81(-1.14%) |
Jul 09, 2007 | 70.13 | 71.40 | 70.00 | 71.02 | 181,462 | -0.09(-0.12%) |
Jul 06, 2007 | 70.55 | 71.31 | 70.04 | 71.11 | 127,375 | +0.38(+0.54%) |
Jul 05, 2007 | 70.96 | 71.03 | 70.32 | 70.73 | 295,842 | -0.02(-0.02%) |
Jul 03, 2007 | 71.36 | 71.45 | 70.74 | 70.74 | 105,599 | -0.58(-0.81%) |
Jul 02, 2007 | 70.32 | 71.32 | 69.75 | 71.32 | 188,369 | +1.47(+2.10%) |
Jun 29, 2007 | 70.14 | 70.63 | 69.62 | 69.85 | 208,623 | -0.11(-0.16%) |
Jun 28, 2007 | 69.00 | 70.34 | 68.79 | 69.97 | 340,915 | +0.98(+1.42%) |
Jun 27, 2007 | 68.72 | 69.15 | 68.56 | 68.98 | 298,183 | -0.25(-0.36%) |
Jun 26, 2007 | 70.55 | 71.09 | 69.09 | 69.23 | 365,851 | -1.32(-1.88%) |
Jun 25, 2007 | 70.17 | 71.05 | 69.40 | 70.55 | 320,896 | +0.38(+0.55%) |
Jun 22, 2007 | 70.38 | 70.46 | 69.52 | 70.17 | 549,187 | -0.26(-0.36%) |
Jun 21, 2007 | 69.91 | 70.43 | 69.42 | 70.43 | 107,589 | +0.13(+0.18%) |
Jun 20, 2007 | 70.55 | 71.10 | 70.18 | 70.30 | 277,462 | -0.26(-0.36%) |
Jun 19, 2007 | 69.95 | 70.85 | 69.41 | 70.55 | 262,242 | +0.20(+0.28%) |
Jun 18, 2007 | 70.93 | 71.01 | 69.88 | 70.36 | 177,833 | -0.40(-0.57%) |
Jun 15, 2007 | 69.46 | 71.46 | 69.20 | 70.76 | 376,973 | +2.61(+3.84%) |
Jun 14, 2007 | 67.72 | 68.27 | 67.41 | 68.15 | 117,306 | +0.60(+0.89%) |
Jun 13, 2007 | 66.73 | 67.56 | 66.45 | 67.55 | 125,501 | +1.07(+1.61%) |
Jun 12, 2007 | 66.29 | 67.34 | 65.98 | 66.48 | 139,550 | -0.15(-0.23%) |
Jun 11, 2007 | 66.16 | 66.93 | 65.98 | 66.63 | 124,916 | +0.30(+0.45%) |
Jun 08, 2007 | 65.35 | 66.35 | 65.18 | 66.33 | 143,179 | +0.77(+1.17%) |
Jun 07, 2007 | 67.35 | 67.35 | 65.57 | 65.57 | 209,794 | -1.79(-2.65%) |
Jun 06, 2007 | 69.11 | 69.11 | 67.25 | 67.35 | 291,159 | -1.90(-2.74%) |
Jun 05, 2007 | 69.08 | 69.53 | 68.80 | 69.25 | 217,989 | +0.11(+0.16%) |
Jun 04, 2007 | 68.88 | 69.16 | 68.39 | 69.14 | 275,940 | +0.18(+0.26%) |