Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 77.15 | 78.00 | 76.60 | 77.15 | 6,924 | +0.40(+0.52%) |
Sep 27, 2007 | 76.50 | 77.20 | 76.75 | 76.75 | 5,277 | +0.25(+0.33%) |
Sep 26, 2007 | 76.10 | 77.00 | 76.20 | 76.50 | 2,174 | +0.40(+0.53%) |
Sep 25, 2007 | 76.10 | 76.40 | 76.10 | 76.10 | 2,903 | -1.65(-2.12%) |
Sep 24, 2007 | 77.75 | 77.80 | 77.10 | 77.75 | 5,431 | +0.40(+0.52%) |
Sep 21, 2007 | 77.25 | 78.00 | 77.35 | 77.35 | 2,145 | +0.10(+0.13%) |
Sep 20, 2007 | 77.25 | 78.25 | 77.25 | 77.25 | 4,048 | -0.25(-0.32%) |
Sep 19, 2007 | 77.50 | 78.40 | 76.65 | 77.50 | 12,672 | +1.45(+1.91%) |
Sep 18, 2007 | 73.65 | 76.35 | 75.55 | 76.05 | 17,990 | +2.40(+3.26%) |
Sep 17, 2007 | 73.65 | 74.75 | 73.65 | 73.65 | 5,561 | -1.70(-2.26%) |
Sep 14, 2007 | 75.35 | 76.00 | 75.35 | 75.35 | 1,987 | -0.90(-1.18%) |
Sep 13, 2007 | 76.25 | 77.00 | 75.90 | 76.25 | 1,832 | +0.15(+0.20%) |
Sep 12, 2007 | 76.20 | 76.10 | 75.85 | 76.10 | 323 | -0.10(-0.13%) |
Sep 11, 2007 | 76.20 | 76.60 | 75.55 | 76.20 | 1,632 | +1.40(+1.87%) |
Sep 10, 2007 | 74.80 | 76.10 | 74.80 | 74.80 | 4,061 | -0.40(-0.53%) |
Sep 07, 2007 | 75.20 | 78.13 | 75.20 | 75.20 | 14,549 | -1.80(-2.34%) |
Sep 06, 2007 | 76.85 | 77.30 | 77.00 | 77.00 | 2,364 | +0.15(+0.20%) |
Sep 05, 2007 | 76.85 | 77.35 | 76.85 | 76.85 | 1,860 | -0.75(-0.97%) |
Sep 04, 2007 | 77.60 | 77.60 | 77.40 | 77.60 | 582 | +0.20(+0.26%) |
Aug 31, 2007 | 77.40 | 77.70 | 77.10 | 77.40 | 5,123 | +0.25(+0.32%) |
Aug 30, 2007 | 77.15 | 77.15 | 75.90 | 77.15 | 17,831 | +1.65(+2.19%) |
Aug 29, 2007 | 74.85 | 76.10 | 74.95 | 75.50 | 2,775 | +0.65(+0.87%) |
Aug 28, 2007 | 74.85 | 74.90 | 74.15 | 74.85 | 5,116 | -1.75(-2.28%) |
Aug 27, 2007 | 76.60 | 76.60 | 75.10 | 76.60 | 2,724 | +0.30(+0.39%) |
Aug 24, 2007 | 74.10 | 76.30 | 75.05 | 76.30 | 3,432 | +2.20(+2.97%) |
Aug 23, 2007 | 74.10 | 74.75 | 74.05 | 74.10 | 2,535 | +0.30(+0.41%) |
Aug 22, 2007 | 73.80 | 74.10 | 73.30 | 73.80 | 2,399 | +0.10(+0.14%) |
Aug 21, 2007 | 73.70 | 73.80 | 72.80 | 73.70 | 1,748 | +1.50(+2.08%) |
Aug 20, 2007 | 72.20 | 73.50 | 72.00 | 72.20 | 2,190 | -0.85(-1.16%) |
Aug 17, 2007 | 73.05 | 73.05 | 71.00 | 73.05 | 143,750 | +1.70(+2.38%) |
Aug 16, 2007 | 71.35 | 71.35 | 69.75 | 71.35 | 19,987 | -0.20(-0.28%) |
Aug 15, 2007 | 71.55 | 71.55 | 71.00 | 71.55 | 389 | +1.55(+2.21%) |
Aug 14, 2007 | 70.00 | 70.35 | 69.30 | 70.00 | 13,283 | +0.00(+0.00%) |
Aug 13, 2007 | 70.00 | 70.00 | 69.45 | 70.00 | 4,599 | +2.10(+3.09%) |
Aug 10, 2007 | 67.90 | 68.90 | 67.35 | 67.90 | 2,804 | -0.05(-0.07%) |
Aug 09, 2007 | 67.95 | 68.90 | 67.45 | 67.95 | 2,207 | -1.20(-1.74%) |
Aug 08, 2007 | 69.15 | 69.85 | 69.15 | 69.15 | 644 | +0.50(+0.73%) |
Aug 07, 2007 | 68.65 | 69.10 | 68.65 | 68.65 | 772 | +0.40(+0.59%) |
Aug 06, 2007 | 68.25 | 68.25 | 67.90 | 68.25 | 1,424 | -1.25(-1.80%) |
Aug 03, 2007 | 69.50 | 71.17 | 69.50 | 69.50 | 4,256 | -2.75(-3.81%) |
Aug 02, 2007 | 72.25 | 72.25 | 71.70 | 72.25 | 1,056 | +0.65(+0.91%) |
Aug 01, 2007 | 71.60 | 72.62 | 71.60 | 71.60 | 2,049 | -1.35(-1.85%) |
Jul 31, 2007 | 72.95 | 73.50 | 72.90 | 72.95 | 5,927 | +0.25(+0.34%) |
Jul 30, 2007 | 72.70 | 73.35 | 72.70 | 72.70 | 1,057 | -2.05(-2.74%) |
Jul 27, 2007 | 75.00 | 74.75 | 73.35 | 74.75 | 5,228 | -0.25(-0.33%) |
Jul 26, 2007 | 75.00 | 76.35 | 75.00 | 75.00 | 2,013 | -1.60(-2.09%) |
Jul 25, 2007 | 76.60 | 77.05 | 76.55 | 76.60 | 3,791 | -0.50(-0.65%) |
Jul 24, 2007 | 77.10 | 78.35 | 77.10 | 77.10 | 8,139 | -1.70(-2.16%) |
Jul 23, 2007 | 78.80 | 78.80 | 77.55 | 78.80 | 8,245 | +1.18(+1.52%) |
Jul 20, 2007 | 77.62 | 77.65 | 77.62 | 77.62 | 2,000 | -0.18(-0.23%) |
Jul 19, 2007 | 77.80 | 77.80 | 77.80 | 77.80 | 170 | -0.60(-0.77%) |
Jul 18, 2007 | 78.40 | 78.40 | 77.55 | 78.40 | 1,138 | +0.00(+0.00%) |
Jul 17, 2007 | 78.40 | 79.30 | 78.30 | 78.40 | 2,816 | -0.90(-1.13%) |
Jul 16, 2007 | 79.75 | 79.30 | 78.20 | 79.30 | 588 | -0.45(-0.56%) |
Jul 13, 2007 | 77.20 | 79.75 | 78.25 | 79.75 | 1,778 | +2.55(+3.30%) |
Jul 12, 2007 | 77.20 | 77.20 | 77.20 | 77.20 | 0 | +0.00(+0.00%) |
Jul 11, 2007 | 77.00 | 77.30 | 76.55 | 77.20 | 822 | +0.20(+0.26%) |
Jul 10, 2007 | 77.00 | 78.30 | 76.80 | 77.00 | 1,442 | +0.00(+0.00%) |
Jul 09, 2007 | 77.00 | 77.60 | 76.65 | 77.00 | 3,049 | +0.35(+0.46%) |
Jul 06, 2007 | 76.65 | 78.20 | 76.65 | 76.65 | 1,601 | -1.30(-1.67%) |
Jul 05, 2007 | 77.95 | 77.95 | 76.80 | 77.95 | 4,144 | -0.50(-0.64%) |
Jul 03, 2007 | 78.45 | 78.45 | 77.00 | 78.45 | 1,815 | +0.10(+0.13%) |