Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 83.54 | 84.42 | 82.16 | 82.62 | 1,477,015 | -0.55(-0.67%) |
Sep 27, 2007 | 82.64 | 83.52 | 81.89 | 83.18 | 1,597,403 | +1.27(+1.55%) |
Sep 26, 2007 | 82.13 | 82.83 | 79.93 | 81.91 | 2,009,386 | +0.33(+0.40%) |
Sep 25, 2007 | 81.76 | 82.42 | 80.68 | 81.58 | 2,190,019 | -1.60(-1.93%) |
Sep 24, 2007 | 83.87 | 83.91 | 82.05 | 83.18 | 2,547,618 | -0.72(-0.86%) |
Sep 21, 2007 | 82.40 | 84.08 | 81.62 | 83.91 | 3,419,265 | +1.68(+2.05%) |
Sep 20, 2007 | 81.93 | 82.95 | 81.03 | 82.22 | 2,046,573 | +0.29(+0.36%) |
Sep 19, 2007 | 81.13 | 82.56 | 80.60 | 81.93 | 2,406,114 | +1.85(+2.31%) |
Sep 18, 2007 | 77.55 | 80.71 | 77.14 | 80.08 | 2,733,410 | +2.28(+2.93%) |
Sep 17, 2007 | 78.52 | 79.22 | 77.16 | 77.80 | 1,887,678 | -1.25(-1.58%) |
Sep 14, 2007 | 79.03 | 79.27 | 78.38 | 79.04 | 1,350,799 | -0.50(-0.62%) |
Sep 13, 2007 | 78.24 | 80.06 | 78.11 | 79.54 | 2,175,622 | +1.32(+1.69%) |
Sep 12, 2007 | 78.82 | 79.21 | 77.58 | 78.22 | 2,784,006 | -0.69(-0.88%) |
Sep 11, 2007 | 78.07 | 79.43 | 76.91 | 78.91 | 3,304,499 | +0.71(+0.91%) |
Sep 10, 2007 | 78.47 | 78.77 | 76.60 | 78.20 | 2,482,625 | -0.60(-0.76%) |
Sep 07, 2007 | 77.80 | 78.94 | 76.76 | 78.79 | 2,172,742 | +0.12(+0.15%) |
Sep 06, 2007 | 79.28 | 79.60 | 77.73 | 78.68 | 2,841,090 | +0.03(+0.04%) |
Sep 05, 2007 | 78.81 | 78.81 | 77.43 | 78.65 | 2,210,312 | -0.28(-0.35%) |
Sep 04, 2007 | 76.75 | 79.82 | 76.33 | 78.93 | 3,723,895 | +2.23(+2.91%) |
Aug 31, 2007 | 75.65 | 77.31 | 75.65 | 76.69 | 2,427,230 | +1.92(+2.57%) |
Aug 30, 2007 | 74.21 | 75.05 | 73.49 | 74.78 | 3,443,398 | -0.47(-0.63%) |
Aug 29, 2007 | 72.00 | 75.64 | 72.00 | 75.25 | 3,360,031 | +3.38(+4.71%) |
Aug 28, 2007 | 72.57 | 72.82 | 71.40 | 71.87 | 2,200,714 | -1.22(-1.67%) |
Aug 27, 2007 | 73.53 | 73.66 | 72.30 | 73.08 | 2,040,562 | -0.39(-0.53%) |
Aug 24, 2007 | 71.96 | 73.82 | 71.71 | 73.47 | 2,938,947 | +1.56(+2.17%) |
Aug 23, 2007 | 70.93 | 72.06 | 69.77 | 71.91 | 3,238,683 | +2.05(+2.93%) |
Aug 22, 2007 | 68.08 | 70.48 | 67.63 | 69.86 | 3,570,093 | +2.97(+4.44%) |
Aug 21, 2007 | 67.83 | 68.53 | 66.04 | 66.89 | 2,537,471 | -0.93(-1.38%) |
Aug 20, 2007 | 68.36 | 68.44 | 66.23 | 67.83 | 3,100,059 | -0.28(-0.41%) |
Aug 17, 2007 | 68.33 | 69.11 | 67.47 | 68.10 | 4,170,113 | +1.57(+2.36%) |
Aug 16, 2007 | 67.75 | 66.97 | 62.76 | 66.53 | 6,490,119 | -1.22(-1.80%) |
Aug 15, 2007 | 69.85 | 71.14 | 67.10 | 67.75 | 4,252,955 | -1.90(-2.73%) |
Aug 14, 2007 | 71.58 | 71.81 | 69.04 | 69.66 | 4,484,795 | -1.27(-1.79%) |
Aug 13, 2007 | 70.30 | 72.47 | 70.92 | 70.93 | 3,032,872 | +0.63(+0.89%) |
Aug 10, 2007 | 68.39 | 70.76 | 67.24 | 70.30 | 4,302,156 | +1.25(+1.82%) |
Aug 09, 2007 | 70.41 | 71.84 | 67.06 | 69.04 | 4,432,691 | -1.37(-1.95%) |
Aug 08, 2007 | 70.38 | 71.72 | 69.90 | 70.41 | 4,563,911 | +0.34(+0.49%) |
Aug 07, 2007 | 68.96 | 70.39 | 68.19 | 70.07 | 5,808,926 | +1.12(+1.62%) |
Aug 06, 2007 | 69.93 | 71.07 | 66.57 | 68.96 | 6,057,517 | -1.36(-1.94%) |
Aug 03, 2007 | 70.36 | 73.07 | 69.83 | 70.32 | 4,518,114 | -2.75(-3.76%) |
Aug 02, 2007 | 74.25 | 75.02 | 72.22 | 73.07 | 3,568,859 | -1.07(-1.45%) |
Aug 01, 2007 | 75.45 | 76.37 | 71.82 | 74.14 | 5,170,756 | -1.11(-1.47%) |
Jul 31, 2007 | 75.86 | 77.49 | 74.95 | 75.25 | 3,681,706 | +0.22(+0.29%) |
Jul 30, 2007 | 75.86 | 76.52 | 72.84 | 75.03 | 4,367,972 | -0.28(-0.38%) |
Jul 27, 2007 | 77.91 | 78.67 | 75.12 | 75.32 | 3,916,585 | -2.25(-2.91%) |
Jul 26, 2007 | 77.31 | 79.31 | 75.87 | 77.57 | 5,160,915 | -2.84(-3.53%) |
Jul 25, 2007 | 81.68 | 81.95 | 78.62 | 80.41 | 4,159,144 | -0.30(-0.37%) |
Jul 24, 2007 | 81.34 | 82.73 | 80.03 | 80.71 | 4,960,451 | -1.74(-2.11%) |
Jul 23, 2007 | 82.41 | 83.67 | 80.56 | 82.44 | 7,310,485 | +3.38(+4.28%) |
Jul 20, 2007 | 76.97 | 79.08 | 76.29 | 79.06 | 4,735,580 | +2.09(+2.71%) |
Jul 19, 2007 | 78.24 | 78.24 | 75.37 | 76.97 | 3,913,395 | +2.07(+2.77%) |
Jul 18, 2007 | 74.34 | 75.14 | 73.61 | 74.90 | 2,997,663 | +0.73(+0.98%) |
Jul 17, 2007 | 76.02 | 76.02 | 73.68 | 74.17 | 2,597,939 | -1.17(-1.56%) |
Jul 16, 2007 | 76.50 | 76.53 | 74.21 | 75.34 | 2,600,542 | -0.88(-1.16%) |
Jul 13, 2007 | 75.94 | 76.83 | 74.99 | 76.23 | 2,411,256 | -0.04(-0.05%) |
Jul 12, 2007 | 76.39 | 77.07 | 75.63 | 76.26 | 3,244,853 | +0.74(+0.98%) |
Jul 11, 2007 | 75.05 | 76.21 | 74.68 | 75.53 | 4,422,956 | -1.29(-1.68%) |
Jul 10, 2007 | 76.36 | 77.70 | 75.61 | 76.82 | 3,668,370 | +0.12(+0.15%) |
Jul 09, 2007 | 77.53 | 77.74 | 76.25 | 76.70 | 2,596,980 | -0.39(-0.51%) |
Jul 06, 2007 | 77.09 | 77.81 | 76.80 | 77.10 | 3,151,752 | +0.82(+1.07%) |
Jul 05, 2007 | 76.69 | 77.63 | 75.23 | 76.28 | 2,920,985 | -0.06(-0.08%) |
Jul 03, 2007 | 76.38 | 76.85 | 76.07 | 76.34 | 959,401 | -0.01(-0.02%) |