Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 59.80 | 60.72 | 59.60 | 60.03 | 309,547 | +0.86(+1.45%) |
Aug 30, 2007 | 57.98 | 59.84 | 57.89 | 59.17 | 237,252 | +0.71(+1.21%) |
Aug 29, 2007 | 57.62 | 58.64 | 57.25 | 58.47 | 289,336 | +1.07(+1.86%) |
Aug 28, 2007 | 58.54 | 58.82 | 57.40 | 57.40 | 271,456 | -1.43(-2.44%) |
Aug 27, 2007 | 59.77 | 60.11 | 58.64 | 58.83 | 164,335 | -1.20(-1.99%) |
Aug 24, 2007 | 59.11 | 60.03 | 58.58 | 60.03 | 188,589 | +0.59(+0.98%) |
Aug 23, 2007 | 59.98 | 60.45 | 59.28 | 59.44 | 289,802 | -0.14(-0.24%) |
Aug 22, 2007 | 59.95 | 60.74 | 59.23 | 59.59 | 266,637 | +0.12(+0.21%) |
Aug 21, 2007 | 58.67 | 59.86 | 58.28 | 59.46 | 773,014 | +0.46(+0.77%) |
Aug 20, 2007 | 58.13 | 59.60 | 57.97 | 59.01 | 698,387 | +0.90(+1.55%) |
Aug 17, 2007 | 60.45 | 60.45 | 57.69 | 58.11 | 985,702 | +0.42(+0.74%) |
Aug 16, 2007 | 56.42 | 58.27 | 55.56 | 57.68 | 1,046,647 | +1.11(+1.96%) |
Aug 15, 2007 | 57.12 | 58.87 | 56.51 | 56.58 | 521,613 | -0.67(-1.17%) |
Aug 14, 2007 | 60.30 | 60.58 | 57.24 | 57.24 | 448,230 | -3.35(-5.53%) |
Aug 13, 2007 | 60.99 | 61.29 | 59.68 | 60.60 | 543,535 | +0.08(+0.13%) |
Aug 10, 2007 | 59.96 | 62.35 | 59.50 | 60.52 | 633,554 | -1.09(-1.77%) |
Aug 09, 2007 | 57.56 | 62.67 | 57.17 | 61.61 | 725,128 | +1.01(+1.67%) |
Aug 08, 2007 | 58.47 | 60.67 | 57.11 | 60.60 | 853,860 | +2.97(+5.14%) |
Aug 07, 2007 | 56.35 | 58.51 | 56.23 | 57.64 | 523,634 | +0.86(+1.51%) |
Aug 06, 2007 | 55.80 | 56.78 | 54.07 | 56.78 | 516,327 | +1.01(+1.81%) |
Aug 03, 2007 | 55.75 | 57.40 | 55.41 | 55.77 | 673,977 | -1.63(-2.83%) |
Aug 02, 2007 | 56.38 | 58.58 | 56.38 | 57.40 | 1,058,308 | +0.98(+1.74%) |
Aug 01, 2007 | 53.85 | 56.71 | 53.85 | 56.41 | 1,192,481 | +1.02(+1.83%) |
Jul 31, 2007 | 56.82 | 57.69 | 55.29 | 55.40 | 459,424 | -1.07(-1.90%) |
Jul 30, 2007 | 56.18 | 56.79 | 55.21 | 56.47 | 534,362 | +0.37(+0.65%) |
Jul 27, 2007 | 57.60 | 58.43 | 55.79 | 56.11 | 915,894 | -1.78(-3.08%) |
Jul 26, 2007 | 57.96 | 58.16 | 56.47 | 57.89 | 679,574 | -1.29(-2.18%) |
Jul 25, 2007 | 60.15 | 60.60 | 57.94 | 59.18 | 700,097 | -0.29(-0.49%) |
Jul 24, 2007 | 59.97 | 60.70 | 59.19 | 59.47 | 575,562 | -1.23(-2.03%) |
Jul 23, 2007 | 62.53 | 62.81 | 60.70 | 60.70 | 425,531 | -1.70(-2.73%) |
Jul 20, 2007 | 63.69 | 63.74 | 61.79 | 62.41 | 537,160 | -1.75(-2.73%) |
Jul 19, 2007 | 63.97 | 64.34 | 63.74 | 64.16 | 371,426 | +0.49(+0.77%) |
Jul 18, 2007 | 62.81 | 63.67 | 62.26 | 63.67 | 521,613 | +0.38(+0.60%) |
Jul 17, 2007 | 63.90 | 64.29 | 63.28 | 63.29 | 345,462 | -0.35(-0.56%) |
Jul 16, 2007 | 64.19 | 65.21 | 63.64 | 63.64 | 476,681 | -0.85(-1.32%) |
Jul 13, 2007 | 63.97 | 64.71 | 63.52 | 64.49 | 223,726 | +0.15(+0.23%) |
Jul 12, 2007 | 63.34 | 64.35 | 62.78 | 64.35 | 293,533 | +1.56(+2.48%) |
Jul 11, 2007 | 63.19 | 63.19 | 62.44 | 62.79 | 523,945 | -0.41(-0.65%) |
Jul 10, 2007 | 64.94 | 65.15 | 63.05 | 63.20 | 432,682 | -2.38(-3.63%) |
Jul 09, 2007 | 66.22 | 66.22 | 65.28 | 65.58 | 249,534 | -0.30(-0.46%) |
Jul 06, 2007 | 65.59 | 66.23 | 65.01 | 65.88 | 314,833 | +0.15(+0.23%) |
Jul 05, 2007 | 65.37 | 66.85 | 65.00 | 65.73 | 432,993 | +1.02(+1.58%) |
Jul 03, 2007 | 64.51 | 64.98 | 64.10 | 64.71 | 214,553 | +0.46(+0.71%) |
Jul 02, 2007 | 62.81 | 64.35 | 62.50 | 64.25 | 412,937 | +1.97(+3.17%) |
Jun 29, 2007 | 62.74 | 63.62 | 61.83 | 62.27 | 334,423 | -0.43(-0.69%) |
Jun 28, 2007 | 63.48 | 63.90 | 62.71 | 62.71 | 425,531 | -1.08(-1.69%) |
Jun 27, 2007 | 62.18 | 63.79 | 62.11 | 63.79 | 993,164 | +1.02(+1.63%) |
Jun 26, 2007 | 63.21 | 63.66 | 62.48 | 62.76 | 776,279 | -0.44(-0.70%) |
Jun 25, 2007 | 64.17 | 64.26 | 62.81 | 63.21 | 500,469 | -0.96(-1.49%) |
Jun 22, 2007 | 64.15 | 64.51 | 63.68 | 64.17 | 649,412 | -0.24(-0.37%) |
Jun 21, 2007 | 63.62 | 64.63 | 63.03 | 64.40 | 430,817 | +0.45(+0.70%) |
Jun 20, 2007 | 65.86 | 65.86 | 63.94 | 63.95 | 631,066 | -1.36(-2.09%) |
Jun 19, 2007 | 64.57 | 65.35 | 64.36 | 65.32 | 439,990 | +0.51(+0.79%) |
Jun 18, 2007 | 65.26 | 65.45 | 64.49 | 64.80 | 455,848 | -0.42(-0.64%) |
Jun 15, 2007 | 65.17 | 65.55 | 64.71 | 65.22 | 567,789 | +1.07(+1.66%) |
Jun 14, 2007 | 64.32 | 64.57 | 63.68 | 64.15 | 265,548 | -0.25(-0.39%) |
Jun 13, 2007 | 64.08 | 64.65 | 63.46 | 64.40 | 477,303 | +0.72(+1.13%) |
Jun 12, 2007 | 64.18 | 64.69 | 63.53 | 63.68 | 666,825 | -0.97(-1.50%) |
Jun 11, 2007 | 65.55 | 65.61 | 64.42 | 64.65 | 455,381 | -1.29(-1.96%) |
Jun 08, 2007 | 64.54 | 66.11 | 64.33 | 65.95 | 457,247 | +0.91(+1.39%) |
Jun 07, 2007 | 66.18 | 66.35 | 64.66 | 65.04 | 628,734 | -1.47(-2.21%) |
Jun 06, 2007 | 66.25 | 67.05 | 66.03 | 66.51 | 513,062 | -0.17(-0.26%) |
Jun 05, 2007 | 65.32 | 68.35 | 66.67 | 66.68 | 365,829 | -2.03(-2.96%) |
Jun 04, 2007 | 67.76 | 68.96 | 67.68 | 68.71 | 561,570 | +0.86(+1.26%) |