Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 69.08 | 69.31 | 68.32 | 68.32 | 581,887 | -1.06(-1.52%) |
Sep 27, 2007 | 69.33 | 69.38 | 68.66 | 69.38 | 466,812 | +0.40(+0.57%) |
Sep 26, 2007 | 69.28 | 69.54 | 68.61 | 68.98 | 633,822 | +0.10(+0.14%) |
Sep 25, 2007 | 68.92 | 69.68 | 68.88 | 68.88 | 616,107 | -0.69(-0.99%) |
Sep 24, 2007 | 70.77 | 71.13 | 69.57 | 69.57 | 459,998 | -1.49(-2.10%) |
Sep 21, 2007 | 72.33 | 72.33 | 70.42 | 71.06 | 719,220 | -0.41(-0.57%) |
Sep 20, 2007 | 72.21 | 72.51 | 71.27 | 71.47 | 541,459 | -0.74(-1.02%) |
Sep 19, 2007 | 72.65 | 72.91 | 71.77 | 72.21 | 774,941 | +0.11(+0.15%) |
Sep 18, 2007 | 69.32 | 72.11 | 68.76 | 72.11 | 871,847 | +3.15(+4.57%) |
Sep 17, 2007 | 68.81 | 69.21 | 68.51 | 68.96 | 695,146 | -0.26(-0.37%) |
Sep 14, 2007 | 68.76 | 69.43 | 68.19 | 69.21 | 1,060,510 | -0.17(-0.25%) |
Sep 13, 2007 | 69.08 | 69.62 | 69.01 | 69.39 | 572,651 | +0.75(+1.09%) |
Sep 12, 2007 | 68.94 | 69.25 | 68.29 | 68.64 | 608,233 | -0.77(-1.10%) |
Sep 11, 2007 | 68.70 | 70.11 | 68.61 | 69.41 | 643,362 | +0.86(+1.25%) |
Sep 10, 2007 | 68.61 | 69.14 | 67.45 | 68.55 | 724,217 | +0.39(+0.57%) |
Sep 07, 2007 | 68.27 | 69.19 | 67.95 | 68.16 | 929,233 | -1.25(-1.81%) |
Sep 06, 2007 | 69.64 | 69.83 | 68.51 | 69.41 | 823,091 | -0.15(-0.22%) |
Sep 05, 2007 | 69.62 | 69.95 | 68.67 | 69.56 | 773,276 | -0.75(-1.07%) |
Sep 04, 2007 | 69.54 | 70.83 | 69.19 | 70.32 | 729,062 | +0.39(+0.56%) |
Aug 31, 2007 | 69.58 | 70.60 | 69.02 | 69.93 | 931,504 | +1.14(+1.66%) |
Aug 30, 2007 | 69.95 | 69.55 | 68.34 | 68.78 | 701,354 | -1.62(-2.30%) |
Aug 29, 2007 | 68.91 | 70.40 | 68.04 | 70.40 | 769,945 | +2.11(+3.08%) |
Aug 28, 2007 | 70.01 | 70.08 | 68.30 | 68.30 | 824,757 | -2.06(-2.93%) |
Aug 27, 2007 | 70.92 | 71.10 | 70.36 | 70.36 | 562,052 | -1.00(-1.40%) |
Aug 24, 2007 | 70.58 | 71.51 | 69.56 | 71.35 | 881,386 | +1.29(+1.84%) |
Aug 23, 2007 | 71.52 | 72.17 | 69.71 | 70.07 | 1,212,076 | -1.45(-2.03%) |
Aug 22, 2007 | 72.59 | 72.89 | 70.08 | 71.52 | 735,725 | -0.18(-0.26%) |
Aug 21, 2007 | 70.83 | 72.61 | 70.38 | 71.70 | 789,326 | +0.57(+0.81%) |
Aug 20, 2007 | 73.91 | 74.02 | 70.40 | 71.13 | 1,338,053 | -2.62(-3.56%) |
Aug 17, 2007 | 71.99 | 76.49 | 71.99 | 73.75 | 2,392,053 | +2.14(+2.99%) |
Aug 16, 2007 | 66.27 | 71.68 | 66.07 | 71.61 | 1,981,567 | +5.20(+7.84%) |
Aug 15, 2007 | 66.21 | 68.36 | 65.82 | 66.41 | 1,050,668 | +0.34(+0.51%) |
Aug 14, 2007 | 67.24 | 67.40 | 65.78 | 66.07 | 1,247,659 | -1.03(-1.54%) |
Aug 13, 2007 | 68.94 | 68.94 | 66.92 | 67.10 | 1,166,652 | -0.52(-0.77%) |
Aug 10, 2007 | 65.33 | 68.49 | 64.23 | 67.62 | 1,290,206 | +1.61(+2.44%) |
Aug 09, 2007 | 68.85 | 70.31 | 65.38 | 66.01 | 2,410,071 | -4.89(-6.89%) |
Aug 08, 2007 | 70.19 | 72.14 | 69.72 | 70.90 | 1,920,092 | +0.71(+1.02%) |
Aug 07, 2007 | 70.05 | 71.00 | 69.14 | 70.18 | 2,030,204 | -0.44(-0.62%) |
Aug 06, 2007 | 66.42 | 70.62 | 66.12 | 70.62 | 1,885,418 | +4.09(+6.14%) |
Aug 03, 2007 | 66.95 | 69.59 | 66.48 | 66.53 | 1,925,392 | -3.06(-4.39%) |
Aug 02, 2007 | 70.38 | 70.82 | 68.82 | 69.59 | 2,089,980 | -0.77(-1.09%) |
Aug 01, 2007 | 69.78 | 70.51 | 68.79 | 70.36 | 1,443,892 | +0.16(+0.23%) |
Jul 31, 2007 | 71.43 | 71.64 | 70.07 | 70.20 | 2,071,659 | -0.57(-0.81%) |
Jul 30, 2007 | 69.46 | 71.07 | 68.44 | 70.77 | 1,574,261 | +1.16(+1.67%) |
Jul 27, 2007 | 70.50 | 70.50 | 69.27 | 69.61 | 1,782,305 | +0.24(+0.34%) |
Jul 26, 2007 | 69.89 | 70.26 | 68.42 | 69.37 | 1,900,106 | -1.33(-1.89%) |
Jul 25, 2007 | 70.18 | 70.88 | 69.50 | 70.71 | 1,930,994 | +1.00(+1.43%) |
Jul 24, 2007 | 71.20 | 71.32 | 69.46 | 69.71 | 1,961,732 | -1.83(-2.56%) |
Jul 23, 2007 | 72.38 | 72.55 | 71.49 | 71.54 | 961,636 | -0.26(-0.36%) |
Jul 20, 2007 | 73.00 | 73.13 | 71.72 | 71.80 | 1,466,605 | -1.34(-1.83%) |
Jul 19, 2007 | 73.57 | 73.64 | 72.68 | 73.14 | 1,194,966 | +0.16(+0.22%) |
Jul 18, 2007 | 74.00 | 74.41 | 72.16 | 72.98 | 1,337,296 | -1.45(-1.94%) |
Jul 17, 2007 | 74.25 | 75.09 | 73.63 | 74.42 | 1,220,555 | +0.38(+0.51%) |
Jul 16, 2007 | 73.46 | 74.50 | 73.33 | 74.05 | 628,220 | +0.26(+0.36%) |
Jul 13, 2007 | 73.53 | 74.01 | 73.09 | 73.78 | 810,675 | -0.01(-0.02%) |
Jul 12, 2007 | 73.05 | 73.82 | 71.15 | 73.80 | 1,908,888 | +2.65(+3.72%) |
Jul 11, 2007 | 70.15 | 71.20 | 70.03 | 71.15 | 1,237,060 | +0.79(+1.12%) |
Jul 10, 2007 | 71.12 | 71.12 | 70.17 | 70.36 | 1,143,485 | -0.94(-1.32%) |
Jul 09, 2007 | 71.79 | 71.84 | 71.03 | 71.30 | 813,552 | -0.49(-0.68%) |
Jul 06, 2007 | 71.42 | 71.93 | 71.06 | 71.79 | 623,981 | +0.44(+0.61%) |
Jul 05, 2007 | 72.11 | 72.12 | 70.98 | 71.35 | 587,944 | -0.77(-1.06%) |
Jul 03, 2007 | 71.69 | 72.28 | 71.58 | 72.12 | 377,780 | +0.44(+0.61%) |