Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 66.03 | 66.44 | 65.60 | 65.94 | 7,372,277 | -0.13(-0.20%) |
Sep 27, 2007 | 65.67 | 66.55 | 64.90 | 66.06 | 6,819,089 | +0.83(+1.27%) |
Sep 26, 2007 | 62.64 | 65.56 | 62.64 | 65.23 | 10,980,026 | +3.22(+5.19%) |
Sep 25, 2007 | 60.61 | 62.13 | 60.06 | 62.01 | 4,596,538 | +1.38(+2.28%) |
Sep 24, 2007 | 61.10 | 61.83 | 60.41 | 60.63 | 4,807,498 | -0.47(-0.76%) |
Sep 21, 2007 | 61.70 | 61.72 | 60.64 | 61.10 | 7,733,943 | +0.22(+0.37%) |
Sep 20, 2007 | 61.93 | 62.18 | 60.72 | 60.87 | 5,300,272 | -1.08(-1.75%) |
Sep 19, 2007 | 62.22 | 62.31 | 61.43 | 61.96 | 4,658,894 | -0.07(-0.11%) |
Sep 18, 2007 | 61.08 | 62.02 | 60.12 | 62.02 | 7,523,714 | +1.39(+2.30%) |
Sep 17, 2007 | 61.52 | 61.52 | 60.29 | 60.63 | 4,706,998 | -0.95(-1.55%) |
Sep 14, 2007 | 61.62 | 61.95 | 61.05 | 61.58 | 3,520,449 | -0.24(-0.39%) |
Sep 13, 2007 | 61.63 | 62.16 | 61.28 | 61.83 | 3,648,725 | +0.85(+1.39%) |
Sep 12, 2007 | 61.32 | 61.81 | 60.96 | 60.98 | 3,224,703 | -0.55(-0.90%) |
Sep 11, 2007 | 60.96 | 61.80 | 60.84 | 61.53 | 3,659,414 | +0.95(+1.58%) |
Sep 10, 2007 | 61.58 | 61.74 | 60.01 | 60.58 | 4,591,193 | -0.56(-0.92%) |
Sep 07, 2007 | 61.85 | 61.87 | 60.76 | 61.14 | 6,684,578 | -1.39(-2.22%) |
Sep 06, 2007 | 63.72 | 63.99 | 62.27 | 62.53 | 5,543,461 | -0.84(-1.32%) |
Sep 05, 2007 | 63.38 | 64.29 | 63.19 | 63.37 | 4,921,681 | -0.03(-0.05%) |
Sep 04, 2007 | 62.49 | 63.76 | 62.49 | 63.40 | 4,785,834 | +1.12(+1.80%) |
Aug 31, 2007 | 62.20 | 62.88 | 61.42 | 62.28 | 4,772,026 | +0.29(+0.46%) |
Aug 30, 2007 | 63.20 | 63.20 | 61.82 | 61.99 | 5,347,484 | -0.88(-1.40%) |
Aug 29, 2007 | 62.31 | 62.91 | 62.31 | 62.88 | 6,499,291 | +0.66(+1.06%) |
Aug 28, 2007 | 62.49 | 62.81 | 62.14 | 62.21 | 5,988,862 | -0.49(-0.79%) |
Aug 27, 2007 | 62.47 | 62.94 | 62.42 | 62.71 | 6,552,864 | -0.20(-0.31%) |
Aug 24, 2007 | 62.31 | 62.91 | 61.91 | 62.91 | 6,517,107 | +0.60(+0.96%) |
Aug 23, 2007 | 61.34 | 62.48 | 61.34 | 62.31 | 5,636,104 | +0.95(+1.55%) |
Aug 22, 2007 | 62.63 | 62.70 | 61.10 | 61.36 | 5,521,084 | -0.83(-1.34%) |
Aug 21, 2007 | 59.98 | 62.19 | 59.69 | 62.19 | 7,555,782 | +1.84(+3.05%) |
Aug 20, 2007 | 61.20 | 61.35 | 59.72 | 60.35 | 7,343,772 | -0.70(-1.15%) |
Aug 17, 2007 | 60.83 | 62.37 | 58.78 | 61.05 | 13,144,960 | +1.61(+2.71%) |
Aug 16, 2007 | 59.78 | 60.27 | 56.79 | 59.44 | 26,144,968 | -1.17(-1.93%) |
Aug 15, 2007 | 63.20 | 63.65 | 60.48 | 60.61 | 12,389,862 | -2.51(-3.98%) |
Aug 14, 2007 | 65.45 | 65.98 | 63.12 | 63.12 | 9,521,230 | -2.11(-3.23%) |
Aug 13, 2007 | 67.38 | 67.46 | 65.14 | 65.23 | 6,186,620 | -1.48(-2.22%) |
Aug 10, 2007 | 67.02 | 67.59 | 65.78 | 66.71 | 9,940,798 | +0.06(+0.08%) |
Aug 09, 2007 | 66.12 | 68.47 | 65.95 | 66.65 | 11,868,155 | -1.26(-1.86%) |
Aug 08, 2007 | 65.06 | 67.92 | 65.06 | 67.92 | 6,590,403 | +2.92(+4.49%) |
Aug 07, 2007 | 64.16 | 65.52 | 63.72 | 65.00 | 8,867,934 | +0.54(+0.83%) |
Aug 06, 2007 | 62.98 | 64.46 | 62.43 | 64.46 | 7,260,295 | +1.42(+2.26%) |
Aug 03, 2007 | 63.28 | 63.60 | 62.41 | 63.04 | 8,564,242 | +0.63(+1.00%) |
Aug 02, 2007 | 63.20 | 63.31 | 62.05 | 62.41 | 6,103,526 | -0.61(-0.96%) |
Aug 01, 2007 | 62.31 | 63.44 | 60.98 | 63.02 | 8,577,052 | +1.00(+1.61%) |
Jul 31, 2007 | 64.55 | 64.60 | 61.61 | 62.02 | 7,244,893 | -2.14(-3.33%) |
Jul 30, 2007 | 63.31 | 64.17 | 62.81 | 64.16 | 7,656,336 | +1.69(+2.70%) |
Jul 27, 2007 | 60.40 | 63.68 | 59.79 | 62.47 | 14,684,078 | +2.13(+3.53%) |
Jul 26, 2007 | 60.84 | 61.15 | 58.67 | 60.34 | 11,327,349 | -1.12(-1.83%) |
Jul 25, 2007 | 61.97 | 62.64 | 60.55 | 61.46 | 7,901,886 | -0.17(-0.27%) |
Jul 24, 2007 | 62.53 | 62.85 | 61.30 | 61.63 | 9,149,713 | -1.19(-1.89%) |
Jul 23, 2007 | 63.09 | 63.79 | 62.33 | 62.82 | 5,113,203 | -0.27(-0.43%) |
Jul 20, 2007 | 64.24 | 64.35 | 63.01 | 63.09 | 6,386,462 | -1.12(-1.75%) |
Jul 19, 2007 | 64.70 | 65.67 | 64.15 | 64.21 | 5,114,094 | -1.40(-2.14%) |
Jul 18, 2007 | 65.61 | 65.61 | 65.61 | 65.61 | 0 | +0.00(+0.00%) |
Jul 17, 2007 | 65.61 | 65.61 | 65.61 | 65.61 | 0 | +0.00(+0.00%) |
Jul 16, 2007 | 65.61 | 65.61 | 65.61 | 65.61 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 65.78 | 65.90 | 65.13 | 65.61 | 6,362,108 | -0.37(-0.56%) |
Jul 12, 2007 | 65.19 | 66.30 | 65.10 | 65.99 | 14,909,692 | +0.87(+1.34%) |
Jul 11, 2007 | 62.60 | 65.40 | 62.27 | 65.12 | 39,804,596 | +2.16(+3.43%) |
Jul 10, 2007 | 63.99 | 64.03 | 62.88 | 62.95 | 9,698,162 | -1.10(-1.71%) |
Jul 09, 2007 | 64.32 | 65.34 | 63.66 | 64.05 | 11,370,286 | -0.47(-0.73%) |
Jul 06, 2007 | 62.11 | 64.83 | 61.09 | 64.53 | 16,283,861 | +2.15(+3.44%) |
Jul 05, 2007 | 60.84 | 62.38 | 60.55 | 62.38 | 4,562,688 | +1.83(+3.03%) |
Jul 03, 2007 | 60.51 | 60.93 | 60.17 | 60.55 | 3,593,495 | +0.77(+1.29%) |