Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 66.02 | 66.16 | 65.69 | 65.93 | 48,105 | -0.15(-0.22%) |
Sep 27, 2007 | 66.00 | 66.12 | 65.85 | 66.08 | 32,143 | +0.30(+0.46%) |
Sep 26, 2007 | 65.72 | 65.89 | 65.56 | 65.78 | 31,153 | +0.22(+0.33%) |
Sep 25, 2007 | 65.02 | 65.56 | 64.91 | 65.56 | 33,354 | +0.25(+0.38%) |
Sep 24, 2007 | 65.38 | 65.77 | 65.16 | 65.32 | 22,346 | +0.00(+0.00%) |
Sep 21, 2007 | 65.22 | 65.45 | 65.19 | 65.32 | 43,041 | +0.48(+0.74%) |
Sep 20, 2007 | 64.93 | 65.08 | 64.74 | 64.83 | 22,456 | -0.15(-0.24%) |
Sep 19, 2007 | 65.21 | 65.41 | 64.76 | 64.99 | 92,248 | +0.45(+0.69%) |
Sep 18, 2007 | 63.31 | 64.64 | 63.13 | 64.54 | 27,190 | +1.49(+2.36%) |
Sep 17, 2007 | 63.33 | 63.33 | 62.94 | 63.05 | 30,492 | -0.42(-0.66%) |
Sep 14, 2007 | 63.04 | 63.55 | 63.04 | 63.47 | 19,924 | +0.05(+0.09%) |
Sep 13, 2007 | 63.31 | 63.61 | 63.29 | 63.42 | 28,070 | +0.30(+0.47%) |
Sep 12, 2007 | 63.13 | 63.47 | 63.10 | 63.12 | 18,163 | -0.03(-0.04%) |
Sep 11, 2007 | 62.68 | 63.14 | 62.52 | 63.14 | 19,374 | +0.87(+1.40%) |
Sep 10, 2007 | 62.65 | 62.66 | 61.73 | 62.27 | 10,567 | +0.06(+0.10%) |
Sep 07, 2007 | 62.50 | 62.55 | 62.04 | 62.21 | 37,097 | -1.04(-1.64%) |
Sep 06, 2007 | 63.13 | 63.27 | 62.74 | 63.24 | 23,667 | +0.34(+0.53%) |
Sep 05, 2007 | 63.23 | 63.23 | 62.72 | 62.91 | 28,731 | -0.57(-0.90%) |
Sep 04, 2007 | 62.41 | 63.99 | 62.41 | 63.48 | 43,592 | +0.88(+1.41%) |
Aug 31, 2007 | 62.54 | 62.83 | 62.33 | 62.60 | 33,464 | +0.68(+1.10%) |
Aug 30, 2007 | 61.59 | 62.34 | 61.43 | 61.92 | 14,750 | +0.06(+0.10%) |
Aug 29, 2007 | 60.86 | 61.90 | 60.77 | 61.85 | 12,769 | +1.35(+2.24%) |
Aug 28, 2007 | 61.45 | 61.53 | 60.37 | 60.50 | 31,923 | -1.19(-1.93%) |
Aug 27, 2007 | 62.09 | 62.12 | 61.69 | 61.69 | 24,988 | -0.47(-0.76%) |
Aug 24, 2007 | 61.41 | 62.18 | 61.25 | 62.16 | 20,805 | +0.77(+1.26%) |
Aug 23, 2007 | 61.86 | 61.86 | 60.96 | 61.39 | 17,613 | +0.00(+0.00%) |
Aug 22, 2007 | 61.41 | 61.41 | 60.96 | 61.39 | 43,812 | +0.70(+1.15%) |
Aug 21, 2007 | 60.46 | 60.70 | 60.40 | 60.69 | 20,805 | +0.31(+0.51%) |
Aug 20, 2007 | 60.54 | 60.70 | 59.94 | 60.38 | 44,472 | -0.07(-0.11%) |
Aug 17, 2007 | 60.86 | 60.92 | 59.56 | 60.45 | 26,309 | +0.86(+1.44%) |
Aug 16, 2007 | 58.87 | 59.59 | 57.70 | 59.59 | 146,848 | +0.05(+0.09%) |
Aug 15, 2007 | 60.27 | 60.98 | 59.53 | 59.54 | 60,104 | -1.11(-1.83%) |
Aug 14, 2007 | 61.59 | 61.69 | 60.50 | 60.65 | 11,338 | -0.92(-1.49%) |
Aug 13, 2007 | 62.23 | 62.23 | 61.56 | 61.56 | 10,898 | +0.01(+0.01%) |
Aug 10, 2007 | 60.86 | 61.79 | 60.48 | 61.55 | 17,062 | -0.30(-0.48%) |
Aug 09, 2007 | 62.09 | 63.21 | 61.85 | 61.85 | 42,931 | -1.26(-2.00%) |
Aug 08, 2007 | 62.73 | 63.46 | 62.56 | 63.12 | 43,592 | +0.82(+1.31%) |
Aug 07, 2007 | 61.73 | 62.51 | 61.48 | 62.30 | 43,592 | +0.53(+0.85%) |
Aug 06, 2007 | 61.23 | 61.77 | 60.69 | 61.77 | 25,208 | +0.25(+0.40%) |
Aug 03, 2007 | 61.77 | 62.52 | 61.43 | 61.53 | 23,447 | -0.99(-1.58%) |
Aug 02, 2007 | 62.31 | 62.61 | 62.06 | 62.52 | 46,564 | +0.81(+1.31%) |
Aug 01, 2007 | 61.97 | 62.08 | 61.16 | 61.71 | 109,531 | -0.13(-0.21%) |
Jul 31, 2007 | 63.23 | 63.26 | 61.84 | 61.84 | 26,749 | -0.94(-1.49%) |
Jul 30, 2007 | 62.14 | 62.80 | 62.03 | 62.77 | 31,813 | +0.72(+1.16%) |
Jul 27, 2007 | 62.68 | 63.29 | 62.00 | 62.05 | 73,644 | -0.95(-1.51%) |
Jul 26, 2007 | 63.39 | 63.74 | 62.22 | 63.01 | 47,885 | -1.16(-1.81%) |
Jul 25, 2007 | 64.49 | 64.49 | 63.70 | 64.17 | 28,290 | +0.11(+0.17%) |
Jul 24, 2007 | 64.54 | 64.93 | 63.92 | 64.06 | 37,868 | -0.88(-1.36%) |
Jul 23, 2007 | 65.16 | 65.32 | 64.94 | 64.94 | 30,712 | +0.15(+0.24%) |
Jul 20, 2007 | 65.18 | 65.18 | 64.45 | 64.79 | 20,034 | -0.45(-0.68%) |
Jul 19, 2007 | 65.45 | 65.50 | 65.23 | 65.23 | 18,823 | +0.30(+0.46%) |
Jul 18, 2007 | 64.68 | 64.93 | 64.56 | 64.93 | 20,475 | -0.04(-0.06%) |
Jul 17, 2007 | 65.04 | 65.21 | 64.90 | 64.97 | 15,851 | +0.14(+0.22%) |
Jul 16, 2007 | 64.91 | 65.16 | 64.77 | 64.83 | 29,942 | -0.08(-0.13%) |
Jul 13, 2007 | 64.72 | 65.06 | 64.72 | 64.92 | 21,575 | +0.15(+0.24%) |
Jul 12, 2007 | 64.14 | 64.79 | 64.05 | 64.76 | 19,924 | +1.05(+1.66%) |
Jul 11, 2007 | 63.59 | 63.72 | 63.34 | 63.71 | 17,392 | +0.20(+0.31%) |
Jul 10, 2007 | 64.00 | 64.05 | 63.48 | 63.51 | 15,081 | -0.74(-1.15%) |
Jul 09, 2007 | 64.41 | 64.41 | 64.14 | 64.24 | 15,741 | +0.01(+0.02%) |
Jul 06, 2007 | 64.00 | 64.33 | 63.83 | 64.23 | 11,338 | +0.27(+0.42%) |
Jul 05, 2007 | 63.77 | 63.96 | 63.65 | 63.96 | 11,998 | +0.38(+0.60%) |
Jul 03, 2007 | 63.53 | 63.59 | 63.52 | 63.58 | 6,935 | +0.20(+0.32%) |