Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 68.22 | 69.43 | 67.99 | 69.27 | 4,299,477 | +1.09(+1.59%) |
Sep 27, 2007 | 67.42 | 68.25 | 66.28 | 68.18 | 6,589,237 | +0.68(+1.01%) |
Sep 26, 2007 | 67.11 | 68.32 | 66.67 | 67.50 | 5,582,381 | +0.49(+0.72%) |
Sep 25, 2007 | 65.32 | 67.12 | 65.30 | 67.01 | 4,079,755 | +1.67(+2.55%) |
Sep 24, 2007 | 66.28 | 66.41 | 65.18 | 65.35 | 3,292,621 | -0.54(-0.82%) |
Sep 21, 2007 | 65.12 | 66.06 | 64.51 | 65.89 | 4,506,063 | +1.38(+2.14%) |
Sep 20, 2007 | 64.48 | 65.05 | 64.29 | 64.51 | 2,600,109 | -0.10(-0.15%) |
Sep 19, 2007 | 65.03 | 66.01 | 64.38 | 64.61 | 3,558,646 | -0.58(-0.89%) |
Sep 18, 2007 | 64.45 | 65.23 | 64.03 | 65.19 | 3,581,044 | +1.72(+2.71%) |
Sep 17, 2007 | 64.06 | 64.63 | 63.25 | 63.47 | 4,103,384 | -1.23(-1.90%) |
Sep 14, 2007 | 63.36 | 64.85 | 63.04 | 64.70 | 3,526,069 | +1.09(+1.71%) |
Sep 13, 2007 | 62.99 | 63.95 | 62.81 | 63.62 | 3,491,925 | +1.29(+2.07%) |
Sep 12, 2007 | 62.38 | 63.13 | 61.93 | 62.33 | 2,552,026 | -0.24(-0.38%) |
Sep 11, 2007 | 62.49 | 62.91 | 60.64 | 62.56 | 2,604,965 | +0.31(+0.49%) |
Sep 10, 2007 | 61.87 | 62.83 | 61.75 | 62.26 | 2,676,542 | +0.56(+0.90%) |
Sep 07, 2007 | 62.25 | 62.73 | 61.59 | 61.70 | 3,341,253 | -1.12(-1.78%) |
Sep 06, 2007 | 63.12 | 63.36 | 62.45 | 62.82 | 2,249,586 | -0.31(-0.49%) |
Sep 05, 2007 | 62.93 | 63.36 | 62.18 | 63.13 | 3,340,156 | +0.03(+0.05%) |
Sep 04, 2007 | 63.37 | 63.37 | 62.32 | 63.09 | 2,749,215 | -0.20(-0.32%) |
Aug 31, 2007 | 63.71 | 64.06 | 63.20 | 63.30 | 2,253,971 | +0.31(+0.50%) |
Aug 30, 2007 | 63.66 | 63.66 | 62.79 | 62.99 | 2,753,757 | -0.68(-1.06%) |
Aug 29, 2007 | 62.96 | 63.71 | 62.90 | 63.66 | 3,361,614 | +1.23(+1.96%) |
Aug 28, 2007 | 65.21 | 65.21 | 62.40 | 62.44 | 6,459,944 | -2.95(-4.51%) |
Aug 27, 2007 | 63.53 | 65.44 | 63.29 | 65.39 | 3,785,422 | +1.53(+2.39%) |
Aug 24, 2007 | 62.15 | 63.86 | 62.03 | 63.86 | 2,873,418 | +1.97(+3.19%) |
Aug 23, 2007 | 62.57 | 63.05 | 61.47 | 61.89 | 2,611,073 | -0.55(-0.88%) |
Aug 22, 2007 | 60.85 | 62.74 | 60.85 | 62.44 | 3,950,362 | +1.46(+2.39%) |
Aug 21, 2007 | 60.72 | 61.68 | 60.56 | 60.98 | 2,339,315 | -0.44(-0.72%) |
Aug 20, 2007 | 61.29 | 61.91 | 60.55 | 61.42 | 2,425,004 | -0.01(-0.02%) |
Aug 17, 2007 | 62.88 | 62.88 | 60.83 | 61.43 | 4,274,573 | +0.46(+0.75%) |
Aug 16, 2007 | 59.77 | 61.39 | 59.18 | 60.97 | 6,338,560 | +0.43(+0.71%) |
Aug 15, 2007 | 61.77 | 62.04 | 60.43 | 60.55 | 3,724,639 | -0.79(-1.28%) |
Aug 14, 2007 | 62.62 | 62.78 | 60.98 | 61.33 | 4,329,061 | -1.24(-1.98%) |
Aug 13, 2007 | 61.06 | 63.50 | 61.06 | 62.57 | 6,255,080 | +2.36(+3.91%) |
Aug 10, 2007 | 57.67 | 61.25 | 56.73 | 60.21 | 10,467,208 | +1.88(+3.23%) |
Aug 09, 2007 | 60.34 | 61.04 | 58.22 | 58.33 | 11,895,412 | -2.11(-3.50%) |
Aug 08, 2007 | 62.90 | 63.01 | 59.81 | 60.44 | 8,402,078 | -2.29(-3.65%) |
Aug 07, 2007 | 63.98 | 64.01 | 62.35 | 62.74 | 4,781,652 | -1.65(-2.57%) |
Aug 06, 2007 | 63.79 | 64.57 | 63.45 | 64.39 | 3,034,380 | +0.50(+0.79%) |
Aug 03, 2007 | 64.45 | 65.37 | 63.80 | 63.89 | 3,596,762 | -1.48(-2.27%) |
Aug 02, 2007 | 65.12 | 65.61 | 64.60 | 65.37 | 4,903,261 | +0.43(+0.67%) |
Aug 01, 2007 | 63.13 | 65.38 | 62.92 | 64.93 | 4,346,216 | +2.06(+3.27%) |
Jul 31, 2007 | 64.81 | 65.23 | 62.88 | 62.88 | 4,446,233 | -1.29(-2.01%) |
Jul 30, 2007 | 63.91 | 64.89 | 63.70 | 64.17 | 4,973,272 | +0.78(+1.23%) |
Jul 27, 2007 | 64.09 | 64.56 | 63.38 | 63.39 | 3,703,523 | -0.83(-1.29%) |
Jul 26, 2007 | 65.37 | 66.53 | 63.43 | 64.22 | 9,587,523 | -0.84(-1.30%) |
Jul 25, 2007 | 66.55 | 66.84 | 64.01 | 65.06 | 7,293,258 | -0.76(-1.15%) |
Jul 24, 2007 | 65.12 | 68.53 | 64.12 | 65.82 | 13,322,594 | +2.28(+3.59%) |
Jul 23, 2007 | 63.00 | 63.78 | 62.75 | 63.54 | 2,639,749 | +1.04(+1.67%) |
Jul 20, 2007 | 62.66 | 63.32 | 62.11 | 62.50 | 2,696,276 | -0.70(-1.10%) |
Jul 19, 2007 | 63.11 | 63.32 | 62.92 | 63.20 | 2,445,992 | +0.31(+0.50%) |
Jul 18, 2007 | 62.78 | 63.06 | 61.87 | 62.88 | 3,245,640 | -0.04(-0.07%) |
Jul 17, 2007 | 61.60 | 63.30 | 61.43 | 62.93 | 2,991,514 | +1.12(+1.82%) |
Jul 16, 2007 | 61.80 | 61.94 | 61.37 | 61.80 | 2,034,854 | -0.34(-0.55%) |
Jul 13, 2007 | 62.25 | 62.37 | 61.68 | 62.15 | 2,007,145 | -0.03(-0.05%) |
Jul 12, 2007 | 60.91 | 62.18 | 60.39 | 62.18 | 3,021,427 | +1.79(+2.96%) |
Jul 11, 2007 | 60.15 | 60.76 | 60.09 | 60.39 | 2,098,444 | +0.26(+0.44%) |
Jul 10, 2007 | 61.52 | 61.61 | 60.13 | 60.13 | 3,252,117 | -1.77(-2.87%) |
Jul 09, 2007 | 61.57 | 62.31 | 61.57 | 61.91 | 1,799,156 | +0.21(+0.34%) |
Jul 06, 2007 | 61.68 | 61.91 | 61.45 | 61.70 | 1,840,171 | -0.04(-0.07%) |
Jul 05, 2007 | 61.20 | 61.97 | 60.99 | 61.74 | 2,909,754 | +0.79(+1.29%) |
Jul 03, 2007 | 60.87 | 61.21 | 60.64 | 60.95 | 1,055,017 | +0.52(+0.86%) |