Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 74.03 | 74.28 | 73.50 | 73.94 | 245,675 | -0.23(-0.31%) |
Sep 27, 2007 | 73.90 | 74.59 | 73.28 | 74.17 | 193,678 | +0.38(+0.51%) |
Sep 26, 2007 | 71.57 | 73.99 | 71.57 | 73.79 | 328,203 | +0.60(+0.82%) |
Sep 25, 2007 | 73.55 | 73.76 | 72.09 | 73.20 | 218,007 | -1.01(-1.36%) |
Sep 24, 2007 | 73.01 | 74.33 | 73.01 | 74.21 | 396,738 | +1.19(+1.64%) |
Sep 21, 2007 | 73.39 | 73.85 | 72.95 | 73.01 | 207,671 | -0.31(-0.43%) |
Sep 20, 2007 | 75.32 | 75.44 | 73.29 | 73.33 | 456,209 | -1.99(-2.65%) |
Sep 19, 2007 | 75.31 | 77.00 | 74.85 | 75.32 | 249,969 | +0.84(+1.13%) |
Sep 18, 2007 | 72.21 | 74.52 | 72.09 | 74.48 | 242,336 | +2.26(+3.14%) |
Sep 17, 2007 | 71.79 | 72.86 | 71.78 | 72.21 | 233,272 | -0.17(-0.23%) |
Sep 14, 2007 | 71.88 | 72.38 | 70.48 | 72.38 | 283,520 | +0.50(+0.70%) |
Sep 13, 2007 | 71.06 | 72.30 | 70.64 | 71.88 | 350,783 | +1.11(+1.57%) |
Sep 12, 2007 | 70.91 | 71.48 | 70.26 | 70.77 | 260,304 | -0.09(-0.13%) |
Sep 11, 2007 | 70.14 | 71.28 | 69.92 | 70.86 | 223,254 | +0.72(+1.03%) |
Sep 10, 2007 | 70.75 | 71.25 | 69.28 | 70.14 | 266,347 | -0.61(-0.86%) |
Sep 07, 2007 | 71.33 | 71.67 | 70.12 | 70.75 | 307,054 | -1.42(-1.97%) |
Sep 06, 2007 | 72.79 | 73.43 | 71.72 | 72.17 | 406,279 | -0.68(-0.93%) |
Sep 05, 2007 | 73.58 | 73.81 | 72.79 | 72.85 | 459,707 | -1.30(-1.76%) |
Sep 04, 2007 | 74.43 | 75.08 | 73.39 | 74.15 | 478,630 | +0.08(+0.10%) |
Aug 31, 2007 | 72.79 | 74.79 | 72.60 | 74.08 | 669,446 | +2.23(+3.11%) |
Aug 30, 2007 | 71.08 | 72.22 | 70.30 | 71.84 | 167,123 | +0.76(+1.07%) |
Aug 29, 2007 | 70.28 | 71.24 | 69.23 | 71.08 | 301,012 | +1.64(+2.35%) |
Aug 28, 2007 | 71.79 | 71.79 | 69.42 | 69.45 | 262,690 | -2.42(-3.37%) |
Aug 27, 2007 | 73.01 | 73.74 | 71.84 | 71.87 | 265,234 | -0.88(-1.21%) |
Aug 24, 2007 | 72.94 | 73.53 | 72.16 | 72.75 | 398,010 | -0.66(-0.90%) |
Aug 23, 2007 | 73.23 | 74.11 | 72.89 | 73.41 | 405,325 | +0.18(+0.24%) |
Aug 22, 2007 | 74.31 | 74.47 | 71.87 | 73.23 | 724,147 | -0.13(-0.17%) |
Aug 21, 2007 | 71.25 | 73.41 | 70.40 | 73.36 | 340,606 | +2.11(+2.96%) |
Aug 20, 2007 | 68.76 | 71.61 | 68.63 | 71.25 | 336,790 | +1.76(+2.53%) |
Aug 17, 2007 | 69.18 | 71.65 | 69.01 | 69.49 | 806,834 | +2.74(+4.10%) |
Aug 16, 2007 | 65.58 | 67.49 | 64.15 | 66.76 | 578,967 | +1.18(+1.79%) |
Aug 15, 2007 | 66.35 | 69.01 | 65.41 | 65.58 | 451,598 | -1.02(-1.53%) |
Aug 14, 2007 | 68.36 | 68.67 | 66.54 | 66.60 | 270,640 | -1.87(-2.73%) |
Aug 13, 2007 | 69.37 | 70.41 | 68.06 | 68.47 | 328,680 | -0.90(-1.30%) |
Aug 10, 2007 | 70.59 | 72.24 | 68.19 | 69.37 | 816,215 | -1.23(-1.75%) |
Aug 09, 2007 | 70.97 | 72.37 | 67.28 | 70.60 | 578,808 | -0.37(-0.52%) |
Aug 08, 2007 | 69.31 | 70.99 | 68.79 | 70.97 | 763,582 | +2.24(+3.26%) |
Aug 07, 2007 | 67.79 | 69.60 | 66.96 | 68.73 | 871,552 | +0.94(+1.38%) |
Aug 06, 2007 | 67.54 | 68.08 | 65.57 | 67.79 | 657,043 | +0.23(+0.34%) |
Aug 03, 2007 | 67.27 | 69.49 | 67.13 | 67.56 | 611,247 | -1.93(-2.78%) |
Aug 02, 2007 | 69.60 | 72.38 | 69.08 | 69.49 | 495,485 | -0.11(-0.15%) |
Aug 01, 2007 | 67.97 | 69.89 | 65.47 | 69.60 | 454,778 | +1.94(+2.87%) |
Jul 31, 2007 | 68.11 | 69.83 | 67.39 | 67.65 | 429,177 | -0.45(-0.66%) |
Jul 30, 2007 | 68.31 | 68.45 | 67.16 | 68.11 | 530,786 | +0.31(+0.45%) |
Jul 27, 2007 | 69.47 | 69.94 | 67.72 | 67.80 | 659,428 | -1.06(-1.53%) |
Jul 26, 2007 | 66.03 | 70.36 | 66.03 | 68.86 | 646,866 | -2.00(-2.82%) |
Jul 25, 2007 | 72.32 | 72.77 | 69.84 | 70.86 | 458,594 | -0.62(-0.87%) |
Jul 24, 2007 | 72.32 | 73.25 | 71.40 | 71.48 | 385,448 | -1.48(-2.03%) |
Jul 23, 2007 | 74.19 | 74.76 | 72.78 | 72.96 | 296,878 | -1.24(-1.67%) |
Jul 20, 2007 | 75.75 | 75.75 | 73.74 | 74.19 | 436,014 | -1.36(-1.80%) |
Jul 19, 2007 | 75.09 | 75.81 | 74.65 | 75.55 | 305,623 | +0.86(+1.15%) |
Jul 18, 2007 | 74.25 | 74.81 | 73.57 | 74.69 | 545,893 | -0.47(-0.63%) |
Jul 17, 2007 | 75.39 | 75.96 | 75.02 | 75.16 | 460,979 | +0.03(+0.04%) |
Jul 16, 2007 | 75.28 | 76.45 | 75.11 | 75.13 | 438,240 | -0.04(-0.05%) |
Jul 13, 2007 | 73.89 | 75.35 | 73.44 | 75.17 | 222,618 | +0.87(+1.18%) |
Jul 12, 2007 | 72.86 | 74.30 | 71.70 | 74.30 | 283,679 | +1.45(+1.99%) |
Jul 11, 2007 | 72.79 | 74.58 | 72.36 | 72.85 | 575,151 | +0.08(+0.11%) |
Jul 10, 2007 | 74.30 | 74.50 | 72.47 | 72.77 | 336,472 | -1.96(-2.62%) |
Jul 09, 2007 | 75.60 | 75.60 | 74.32 | 74.72 | 271,753 | -0.88(-1.16%) |
Jul 06, 2007 | 75.75 | 76.23 | 74.21 | 75.60 | 279,227 | +0.07(+0.09%) |
Jul 05, 2007 | 74.69 | 77.67 | 74.60 | 75.53 | 465,273 | +1.43(+1.93%) |
Jul 03, 2007 | 74.93 | 75.00 | 73.71 | 74.11 | 260,941 | -0.24(-0.32%) |