Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 66.41 | 66.82 | 65.98 | 66.31 | 7,330,200 | -0.13(-0.20%) |
Sep 27, 2007 | 66.05 | 66.93 | 65.27 | 66.44 | 6,780,170 | +0.84(+1.27%) |
Sep 26, 2007 | 63.00 | 65.94 | 63.00 | 65.61 | 10,917,358 | +3.24(+5.19%) |
Sep 25, 2007 | 60.96 | 62.49 | 60.40 | 62.37 | 4,570,304 | +1.39(+2.28%) |
Sep 24, 2007 | 61.45 | 62.18 | 60.75 | 60.98 | 4,780,059 | -0.47(-0.76%) |
Sep 21, 2007 | 62.05 | 62.07 | 60.99 | 61.45 | 7,689,802 | +0.23(+0.37%) |
Sep 20, 2007 | 62.28 | 62.53 | 61.07 | 61.22 | 5,270,021 | -1.09(-1.75%) |
Sep 19, 2007 | 62.58 | 62.66 | 61.79 | 62.31 | 4,632,304 | -0.07(-0.11%) |
Sep 18, 2007 | 61.43 | 62.38 | 60.47 | 62.38 | 7,480,772 | +1.40(+2.30%) |
Sep 17, 2007 | 61.87 | 61.87 | 60.63 | 60.98 | 4,680,133 | -0.96(-1.55%) |
Sep 14, 2007 | 61.97 | 62.31 | 61.40 | 61.94 | 3,500,356 | -0.24(-0.39%) |
Sep 13, 2007 | 61.98 | 62.52 | 61.63 | 62.18 | 3,627,900 | +0.85(+1.39%) |
Sep 12, 2007 | 61.67 | 62.17 | 61.31 | 61.33 | 3,206,298 | -0.56(-0.90%) |
Sep 11, 2007 | 61.31 | 62.15 | 61.19 | 61.89 | 3,638,528 | +0.96(+1.58%) |
Sep 10, 2007 | 61.93 | 62.10 | 60.35 | 60.93 | 4,564,989 | -0.56(-0.92%) |
Sep 07, 2007 | 62.21 | 62.23 | 61.11 | 61.49 | 6,646,426 | -1.40(-2.22%) |
Sep 06, 2007 | 64.09 | 64.35 | 62.63 | 62.89 | 5,511,822 | -0.84(-1.32%) |
Sep 05, 2007 | 63.74 | 64.66 | 63.55 | 63.73 | 4,893,591 | -0.03(-0.05%) |
Sep 04, 2007 | 62.85 | 64.13 | 62.85 | 63.77 | 4,758,519 | +1.13(+1.80%) |
Aug 31, 2007 | 62.56 | 63.24 | 61.77 | 62.64 | 4,744,790 | +0.29(+0.46%) |
Aug 30, 2007 | 63.56 | 63.56 | 62.18 | 62.35 | 5,316,964 | -0.89(-1.40%) |
Aug 29, 2007 | 62.67 | 63.27 | 62.67 | 63.24 | 6,462,197 | +0.67(+1.06%) |
Aug 28, 2007 | 62.85 | 63.17 | 62.50 | 62.57 | 5,954,681 | -0.50(-0.79%) |
Aug 27, 2007 | 62.83 | 63.30 | 62.77 | 63.07 | 6,515,464 | -0.20(-0.31%) |
Aug 24, 2007 | 62.67 | 63.27 | 62.27 | 63.27 | 6,479,911 | +0.60(+0.96%) |
Aug 23, 2007 | 61.69 | 62.84 | 61.69 | 62.67 | 5,603,936 | +0.95(+1.55%) |
Aug 22, 2007 | 62.99 | 63.06 | 61.45 | 61.71 | 5,489,573 | -0.84(-1.34%) |
Aug 21, 2007 | 60.32 | 62.55 | 60.03 | 62.55 | 7,512,658 | +1.85(+3.05%) |
Aug 20, 2007 | 61.55 | 61.70 | 60.06 | 60.70 | 7,301,857 | -0.70(-1.15%) |
Aug 17, 2007 | 61.17 | 62.72 | 59.12 | 61.40 | 13,069,936 | +1.62(+2.71%) |
Aug 16, 2007 | 60.12 | 60.62 | 57.12 | 59.78 | 25,995,748 | -1.17(-1.93%) |
Aug 15, 2007 | 63.57 | 64.02 | 60.83 | 60.96 | 12,319,148 | -2.53(-3.98%) |
Aug 14, 2007 | 65.82 | 66.35 | 63.49 | 63.49 | 9,466,889 | -2.12(-3.23%) |
Aug 13, 2007 | 67.76 | 67.84 | 65.52 | 65.60 | 6,151,310 | -1.49(-2.22%) |
Aug 10, 2007 | 67.40 | 67.97 | 66.16 | 67.09 | 9,884,062 | +0.06(+0.08%) |
Aug 09, 2007 | 66.50 | 68.87 | 66.33 | 67.04 | 11,800,419 | -1.27(-1.86%) |
Aug 08, 2007 | 65.43 | 68.31 | 65.43 | 68.31 | 6,552,788 | +2.94(+4.49%) |
Aug 07, 2007 | 64.52 | 65.90 | 64.08 | 65.37 | 8,817,321 | +0.54(+0.83%) |
Aug 06, 2007 | 63.34 | 64.83 | 62.79 | 64.83 | 7,218,857 | +1.43(+2.26%) |
Aug 03, 2007 | 63.64 | 63.96 | 62.77 | 63.40 | 8,515,362 | +0.63(+1.00%) |
Aug 02, 2007 | 63.56 | 63.67 | 62.41 | 62.77 | 6,068,690 | -0.61(-0.96%) |
Aug 01, 2007 | 62.66 | 63.81 | 61.33 | 63.38 | 8,528,099 | +1.00(+1.61%) |
Jul 31, 2007 | 64.92 | 64.98 | 61.96 | 62.38 | 7,203,543 | -2.15(-3.33%) |
Jul 30, 2007 | 63.67 | 64.54 | 63.17 | 64.53 | 7,612,638 | +1.70(+2.70%) |
Jul 27, 2007 | 60.74 | 64.05 | 60.13 | 62.83 | 14,600,270 | +2.15(+3.53%) |
Jul 26, 2007 | 61.19 | 61.50 | 59.00 | 60.69 | 11,262,699 | -1.13(-1.83%) |
Jul 25, 2007 | 62.32 | 63.00 | 60.90 | 61.82 | 7,856,786 | -0.17(-0.27%) |
Jul 24, 2007 | 62.89 | 63.21 | 61.65 | 61.98 | 9,097,491 | -1.20(-1.89%) |
Jul 23, 2007 | 63.45 | 64.16 | 62.68 | 63.18 | 5,084,020 | -0.27(-0.43%) |
Jul 20, 2007 | 64.61 | 64.72 | 63.37 | 63.45 | 6,350,012 | -1.13(-1.75%) |
Jul 19, 2007 | 65.07 | 66.05 | 64.52 | 64.58 | 5,084,906 | -1.41(-2.14%) |
Jul 18, 2007 | 65.99 | 65.99 | 65.99 | 65.99 | 0 | +0.00(+0.00%) |
Jul 17, 2007 | 65.99 | 65.99 | 65.99 | 65.99 | 0 | +0.00(+0.00%) |
Jul 16, 2007 | 65.99 | 65.99 | 65.99 | 65.99 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 66.16 | 66.27 | 65.51 | 65.99 | 6,325,796 | -0.37(-0.56%) |
Jul 12, 2007 | 65.57 | 66.68 | 65.47 | 66.36 | 14,824,596 | +0.88(+1.34%) |
Jul 11, 2007 | 62.96 | 65.77 | 62.62 | 65.49 | 39,577,416 | +2.17(+3.43%) |
Jul 10, 2007 | 64.36 | 64.40 | 63.24 | 63.32 | 9,642,810 | -1.10(-1.71%) |
Jul 09, 2007 | 64.69 | 65.71 | 64.02 | 64.42 | 11,305,391 | -0.48(-0.73%) |
Jul 06, 2007 | 62.46 | 65.20 | 61.44 | 64.90 | 16,190,922 | +2.16(+3.44%) |
Jul 05, 2007 | 61.19 | 62.74 | 60.89 | 62.74 | 4,536,646 | +1.84(+3.03%) |
Jul 03, 2007 | 60.85 | 61.28 | 60.52 | 60.89 | 3,572,985 | +0.77(+1.29%) |