Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 71.25 | 71.40 | 70.54 | 71.00 | 81,113 | -0.40(-0.56%) |
Sep 27, 2007 | 71.74 | 71.74 | 71.18 | 71.40 | 37,050 | -0.17(-0.24%) |
Sep 26, 2007 | 71.75 | 71.75 | 70.89 | 71.57 | 88,368 | +0.12(+0.17%) |
Sep 25, 2007 | 70.59 | 71.60 | 70.11 | 71.45 | 92,786 | +1.15(+1.64%) |
Sep 24, 2007 | 71.21 | 71.47 | 70.25 | 70.30 | 163,443 | -0.70(-0.99%) |
Sep 21, 2007 | 68.97 | 71.50 | 68.97 | 71.00 | 277,662 | +2.20(+3.20%) |
Sep 20, 2007 | 70.25 | 70.25 | 68.48 | 68.80 | 207,294 | -1.12(-1.60%) |
Sep 19, 2007 | 71.05 | 71.41 | 69.78 | 69.92 | 114,020 | -1.13(-1.59%) |
Sep 18, 2007 | 70.55 | 71.24 | 70.51 | 71.05 | 91,191 | +0.09(+0.13%) |
Sep 17, 2007 | 71.31 | 71.38 | 70.73 | 70.96 | 91,030 | -0.32(-0.45%) |
Sep 14, 2007 | 70.75 | 71.28 | 70.75 | 71.28 | 56,919 | +0.36(+0.51%) |
Sep 13, 2007 | 70.51 | 71.02 | 70.51 | 70.92 | 114,297 | +0.08(+0.11%) |
Sep 12, 2007 | 70.00 | 70.95 | 69.69 | 70.84 | 113,037 | +0.53(+0.75%) |
Sep 11, 2007 | 70.00 | 70.59 | 69.85 | 70.31 | 163,671 | +0.53(+0.76%) |
Sep 10, 2007 | 69.96 | 70.56 | 69.52 | 69.78 | 129,146 | -0.42(-0.60%) |
Sep 07, 2007 | 70.00 | 70.81 | 69.85 | 70.20 | 120,025 | -0.71(-1.00%) |
Sep 06, 2007 | 70.54 | 71.18 | 70.05 | 70.91 | 103,550 | -0.24(-0.34%) |
Sep 05, 2007 | 71.17 | 71.57 | 70.63 | 71.15 | 106,235 | -0.35(-0.49%) |
Sep 04, 2007 | 71.65 | 72.25 | 71.20 | 71.50 | 85,816 | -0.10(-0.14%) |
Aug 31, 2007 | 71.16 | 71.86 | 71.16 | 71.60 | 102,017 | +0.52(+0.73%) |
Aug 30, 2007 | 71.67 | 71.67 | 70.32 | 71.08 | 84,997 | -0.48(-0.67%) |
Aug 29, 2007 | 72.22 | 72.32 | 71.40 | 71.56 | 104,770 | -0.46(-0.64%) |
Aug 28, 2007 | 72.00 | 72.68 | 71.66 | 72.02 | 106,403 | -0.11(-0.15%) |
Aug 27, 2007 | 72.70 | 72.70 | 72.08 | 72.13 | 42,710 | -0.59(-0.81%) |
Aug 24, 2007 | 72.52 | 72.83 | 72.07 | 72.72 | 61,926 | +0.20(+0.28%) |
Aug 23, 2007 | 72.85 | 72.86 | 72.07 | 72.52 | 217,979 | -0.36(-0.49%) |
Aug 22, 2007 | 73.51 | 73.68 | 72.52 | 72.88 | 107,727 | +0.07(+0.10%) |
Aug 21, 2007 | 73.11 | 73.89 | 72.49 | 72.81 | 89,406 | -0.28(-0.38%) |
Aug 20, 2007 | 73.88 | 73.88 | 72.63 | 73.09 | 93,781 | -0.16(-0.22%) |
Aug 17, 2007 | 75.23 | 75.23 | 71.50 | 73.25 | 174,097 | -0.04(-0.05%) |
Aug 16, 2007 | 74.42 | 74.42 | 72.50 | 73.29 | 361,251 | -1.01(-1.36%) |
Aug 15, 2007 | 74.50 | 75.74 | 73.84 | 74.30 | 210,625 | -1.30(-1.72%) |
Aug 14, 2007 | 74.58 | 75.95 | 74.58 | 75.60 | 170,940 | +1.01(+1.35%) |
Aug 13, 2007 | 73.50 | 75.39 | 73.50 | 74.59 | 112,282 | +0.27(+0.36%) |
Aug 10, 2007 | 75.71 | 75.71 | 73.45 | 74.32 | 209,958 | -0.98(-1.30%) |
Aug 09, 2007 | 75.65 | 75.85 | 74.39 | 75.30 | 190,566 | -0.35(-0.46%) |
Aug 08, 2007 | 76.71 | 76.71 | 75.50 | 75.65 | 159,184 | -0.39(-0.51%) |
Aug 07, 2007 | 75.99 | 76.99 | 75.37 | 76.04 | 130,547 | +0.24(+0.32%) |
Aug 06, 2007 | 76.17 | 76.41 | 75.62 | 75.80 | 143,849 | +0.00(+0.00%) |
Aug 03, 2007 | 76.17 | 76.41 | 75.62 | 75.80 | 143,849 | -0.88(-1.15%) |
Aug 02, 2007 | 75.90 | 76.84 | 75.90 | 76.68 | 175,514 | +0.08(+0.10%) |
Aug 01, 2007 | 77.00 | 77.24 | 76.00 | 76.60 | 213,236 | -0.51(-0.66%) |
Jul 31, 2007 | 76.31 | 77.73 | 76.30 | 77.11 | 202,004 | -0.34(-0.44%) |
Jul 30, 2007 | 75.31 | 77.65 | 74.70 | 77.45 | 222,086 | +1.71(+2.26%) |
Jul 27, 2007 | 79.84 | 79.84 | 75.71 | 75.74 | 248,457 | -3.60(-4.54%) |
Jul 26, 2007 | 77.87 | 79.91 | 77.87 | 79.34 | 177,083 | +0.64(+0.81%) |
Jul 25, 2007 | 78.96 | 79.26 | 78.70 | 78.70 | 9,677 | -0.21(-0.27%) |
Jul 24, 2007 | 78.95 | 79.28 | 78.91 | 78.91 | 1,377 | -0.59(-0.74%) |
Jul 23, 2007 | 79.50 | 80.10 | 79.30 | 79.50 | 88,707 | -0.44(-0.55%) |
Jul 20, 2007 | 80.72 | 80.96 | 79.93 | 79.94 | 119,445 | -0.63(-0.78%) |
Jul 19, 2007 | 80.40 | 80.85 | 80.03 | 80.57 | 164,804 | +0.17(+0.21%) |
Jul 18, 2007 | 80.19 | 80.45 | 79.86 | 80.40 | 112,982 | +0.21(+0.26%) |
Jul 17, 2007 | 80.41 | 80.50 | 79.77 | 80.19 | 75,702 | -0.16(-0.20%) |
Jul 16, 2007 | 79.45 | 80.47 | 78.73 | 80.35 | 139,328 | +0.30(+0.37%) |
Jul 13, 2007 | 80.85 | 80.85 | 79.94 | 80.05 | 65,949 | -0.59(-0.73%) |
Jul 12, 2007 | 80.15 | 80.90 | 79.85 | 80.64 | 88,909 | +0.62(+0.77%) |
Jul 11, 2007 | 80.00 | 80.32 | 79.58 | 80.02 | 144,133 | -0.17(-0.21%) |
Jul 10, 2007 | 80.48 | 80.68 | 79.59 | 80.19 | 111,529 | -0.30(-0.37%) |
Jul 09, 2007 | 80.01 | 80.95 | 80.00 | 80.49 | 76,901 | +0.39(+0.49%) |
Jul 06, 2007 | 80.20 | 80.40 | 79.50 | 80.10 | 134,615 | +0.18(+0.23%) |
Jul 05, 2007 | 80.25 | 80.32 | 79.41 | 79.92 | 143,219 | +0.11(+0.14%) |
Jul 03, 2007 | 81.88 | 81.88 | 79.28 | 79.81 | 134,319 | -0.24(-0.30%) |