Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 79.06 | 79.99 | 79.00 | 79.34 | 270,265 | +0.11(+0.14%) |
Sep 27, 2007 | 74.00 | 79.71 | 73.64 | 79.23 | 653,150 | +5.19(+7.01%) |
Sep 26, 2007 | 72.93 | 74.35 | 72.85 | 74.04 | 188,426 | +1.56(+2.15%) |
Sep 25, 2007 | 71.38 | 73.19 | 70.43 | 72.48 | 181,506 | +0.63(+0.88%) |
Sep 24, 2007 | 72.43 | 72.64 | 70.64 | 71.85 | 235,126 | -0.45(-0.62%) |
Sep 21, 2007 | 72.16 | 72.70 | 71.06 | 72.30 | 243,023 | +0.79(+1.10%) |
Sep 20, 2007 | 70.87 | 71.64 | 70.11 | 71.51 | 159,426 | +0.43(+0.60%) |
Sep 19, 2007 | 71.39 | 71.88 | 69.61 | 71.08 | 298,021 | +0.27(+0.38%) |
Sep 18, 2007 | 67.46 | 70.93 | 67.44 | 70.81 | 277,502 | +3.53(+5.25%) |
Sep 17, 2007 | 68.65 | 69.11 | 65.48 | 67.28 | 436,714 | -1.63(-2.37%) |
Sep 14, 2007 | 69.96 | 70.02 | 68.37 | 68.91 | 233,432 | -1.74(-2.46%) |
Sep 13, 2007 | 70.14 | 72.62 | 69.03 | 70.65 | 310,702 | +0.60(+0.86%) |
Sep 12, 2007 | 70.27 | 71.30 | 69.50 | 70.05 | 182,639 | -0.73(-1.03%) |
Sep 11, 2007 | 69.63 | 70.78 | 68.65 | 70.78 | 173,568 | +1.36(+1.96%) |
Sep 10, 2007 | 69.94 | 70.86 | 68.68 | 69.42 | 191,914 | -0.22(-0.32%) |
Sep 07, 2007 | 69.61 | 70.00 | 68.26 | 69.64 | 195,519 | -0.89(-1.26%) |
Sep 06, 2007 | 68.41 | 70.74 | 68.41 | 70.53 | 238,744 | +2.22(+3.25%) |
Sep 05, 2007 | 70.02 | 71.06 | 68.12 | 68.31 | 195,923 | -2.21(-3.13%) |
Sep 04, 2007 | 69.14 | 71.95 | 69.14 | 70.52 | 182,005 | +1.28(+1.85%) |
Aug 31, 2007 | 68.93 | 71.32 | 68.12 | 69.24 | 186,917 | +1.08(+1.58%) |
Aug 30, 2007 | 67.94 | 70.23 | 67.64 | 68.16 | 235,865 | -0.18(-0.26%) |
Aug 29, 2007 | 70.41 | 70.95 | 67.55 | 68.34 | 357,484 | -1.59(-2.27%) |
Aug 28, 2007 | 72.88 | 73.54 | 69.81 | 69.93 | 211,770 | -3.32(-4.53%) |
Aug 27, 2007 | 75.96 | 76.50 | 73.04 | 73.25 | 221,820 | -2.80(-3.68%) |
Aug 24, 2007 | 72.56 | 76.05 | 71.25 | 76.05 | 407,260 | +3.68(+5.08%) |
Aug 23, 2007 | 70.18 | 73.10 | 70.00 | 72.37 | 282,125 | +2.80(+4.02%) |
Aug 22, 2007 | 70.56 | 71.38 | 69.00 | 69.57 | 213,731 | -0.45(-0.64%) |
Aug 21, 2007 | 71.03 | 71.23 | 69.12 | 70.02 | 160,792 | -0.67(-0.95%) |
Aug 20, 2007 | 70.46 | 72.60 | 69.58 | 70.69 | 196,737 | +0.64(+0.91%) |
Aug 17, 2007 | 70.91 | 71.30 | 69.00 | 70.05 | 280,024 | +1.03(+1.49%) |
Aug 16, 2007 | 69.96 | 71.12 | 67.87 | 69.02 | 431,807 | -1.48(-2.10%) |
Aug 15, 2007 | 69.80 | 72.22 | 69.75 | 70.50 | 260,257 | +0.64(+0.92%) |
Aug 14, 2007 | 70.52 | 73.00 | 69.00 | 69.86 | 307,896 | -0.04(-0.06%) |
Aug 13, 2007 | 70.94 | 74.81 | 69.50 | 69.90 | 499,567 | -0.24(-0.34%) |
Aug 10, 2007 | 63.35 | 73.69 | 60.77 | 70.14 | 1,196,797 | +5.66(+8.78%) |
Aug 09, 2007 | 67.00 | 67.00 | 60.80 | 64.48 | 1,159,126 | -1.38(-2.10%) |
Aug 08, 2007 | 66.70 | 67.24 | 63.10 | 65.86 | 735,529 | -0.50(-0.75%) |
Aug 07, 2007 | 67.97 | 67.97 | 64.68 | 66.36 | 553,882 | -1.16(-1.72%) |
Aug 06, 2007 | 70.49 | 71.15 | 66.00 | 67.52 | 695,828 | -1.80(-2.60%) |
Aug 03, 2007 | 69.24 | 72.08 | 68.64 | 69.32 | 482,630 | -2.06(-2.89%) |
Aug 02, 2007 | 72.24 | 73.43 | 70.87 | 71.38 | 278,363 | -0.82(-1.14%) |
Aug 01, 2007 | 72.86 | 73.34 | 70.70 | 72.20 | 436,382 | -0.91(-1.24%) |
Jul 31, 2007 | 75.43 | 76.00 | 72.89 | 73.11 | 415,730 | -2.14(-2.84%) |
Jul 30, 2007 | 75.26 | 77.51 | 74.06 | 75.25 | 604,805 | +1.18(+1.59%) |
Jul 27, 2007 | 85.20 | 87.73 | 73.71 | 74.07 | 1,141,254 | -11.51(-13.45%) |
Jul 26, 2007 | 87.28 | 88.09 | 83.69 | 85.58 | 444,948 | -2.37(-2.69%) |
Jul 25, 2007 | 88.45 | 89.32 | 87.26 | 87.95 | 165,833 | -0.36(-0.41%) |
Jul 24, 2007 | 90.99 | 91.45 | 88.00 | 88.31 | 227,467 | -3.17(-3.47%) |
Jul 23, 2007 | 92.19 | 92.73 | 90.06 | 91.48 | 275,591 | +0.04(+0.04%) |
Jul 20, 2007 | 94.28 | 94.97 | 91.39 | 91.44 | 268,171 | -3.05(-3.23%) |
Jul 19, 2007 | 94.89 | 97.68 | 94.15 | 94.49 | 297,502 | -0.29(-0.31%) |
Jul 18, 2007 | 94.17 | 94.80 | 93.55 | 94.78 | 126,849 | +0.27(+0.29%) |
Jul 17, 2007 | 95.80 | 95.80 | 93.75 | 94.51 | 174,502 | -0.85(-0.89%) |
Jul 16, 2007 | 95.44 | 95.84 | 94.99 | 95.36 | 157,969 | -0.64(-0.67%) |
Jul 13, 2007 | 96.83 | 97.55 | 95.86 | 96.00 | 88,736 | -0.50(-0.52%) |
Jul 12, 2007 | 97.75 | 97.75 | 96.20 | 96.50 | 160,480 | -0.87(-0.89%) |
Jul 11, 2007 | 96.74 | 97.60 | 96.11 | 97.37 | 176,643 | +0.37(+0.38%) |
Jul 10, 2007 | 96.84 | 97.61 | 95.53 | 97.00 | 161,106 | +0.10(+0.10%) |
Jul 09, 2007 | 96.94 | 97.86 | 96.66 | 96.90 | 151,206 | +0.34(+0.35%) |
Jul 06, 2007 | 95.96 | 97.33 | 95.65 | 96.56 | 87,372 | +0.27(+0.28%) |
Jul 05, 2007 | 94.92 | 96.55 | 94.63 | 96.29 | 132,213 | +1.74(+1.84%) |
Jul 03, 2007 | 94.03 | 95.27 | 94.03 | 94.55 | 62,309 | -0.04(-0.04%) |