Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 72.13 | 72.13 | 71.95 | 71.95 | 132,335 | -0.01(-0.01%) |
Sep 27, 2007 | 71.85 | 71.96 | 71.77 | 71.96 | 6,155 | +0.18(+0.25%) |
Sep 26, 2007 | 71.66 | 71.81 | 71.66 | 71.78 | 67,006 | +0.04(+0.06%) |
Sep 25, 2007 | 71.84 | 71.89 | 71.74 | 71.74 | 1,958 | +0.11(+0.16%) |
Sep 24, 2007 | 71.64 | 71.64 | 71.56 | 71.62 | 16,786 | +0.04(+0.06%) |
Sep 21, 2007 | 71.53 | 71.58 | 71.53 | 71.58 | 14,268 | +0.19(+0.27%) |
Sep 20, 2007 | 71.48 | 71.48 | 71.39 | 71.39 | 2,378 | -0.26(-0.36%) |
Sep 19, 2007 | 71.71 | 71.80 | 71.64 | 71.64 | 14,548 | -0.30(-0.42%) |
Sep 18, 2007 | 71.76 | 71.94 | 71.76 | 71.94 | 40,567 | +0.11(+0.15%) |
Sep 17, 2007 | 71.83 | 71.90 | 71.83 | 71.84 | 8,113 | +0.01(+0.02%) |
Sep 14, 2007 | 71.91 | 72.01 | 71.75 | 71.82 | 58,893 | +0.14(+0.19%) |
Sep 13, 2007 | 71.77 | 71.83 | 71.69 | 71.69 | 699 | -0.34(-0.48%) |
Sep 12, 2007 | 72.06 | 72.06 | 72.01 | 72.03 | 2,378 | -0.01(-0.02%) |
Sep 11, 2007 | 72.11 | 72.19 | 72.04 | 72.04 | 3,217 | -0.14(-0.19%) |
Sep 10, 2007 | 72.18 | 72.18 | 72.18 | 72.18 | 17,066 | +0.19(+0.26%) |
Sep 07, 2007 | 71.89 | 72.12 | 71.89 | 71.99 | 9,512 | +0.34(+0.47%) |
Sep 06, 2007 | 71.76 | 71.76 | 71.58 | 71.66 | 14,968 | +0.01(+0.01%) |
Sep 05, 2007 | 71.57 | 71.65 | 71.57 | 71.65 | 5,595 | +0.21(+0.29%) |
Sep 04, 2007 | 71.46 | 71.46 | 71.44 | 71.44 | 15,108 | -0.45(-0.63%) |
Aug 31, 2007 | 71.85 | 71.99 | 71.76 | 71.89 | 31,754 | +0.08(+0.11%) |
Aug 30, 2007 | 71.81 | 71.81 | 71.81 | 71.81 | 419 | +0.11(+0.16%) |
Aug 29, 2007 | 71.74 | 71.82 | 71.69 | 71.70 | 5,455 | +0.01(+0.02%) |
Aug 28, 2007 | 71.51 | 71.78 | 71.51 | 71.69 | 5,315 | +0.12(+0.17%) |
Aug 27, 2007 | 71.52 | 71.56 | 71.42 | 71.56 | 26,159 | +0.22(+0.31%) |
Aug 24, 2007 | 71.30 | 71.34 | 71.26 | 71.34 | 8,533 | +0.11(+0.15%) |
Aug 23, 2007 | 71.23 | 71.23 | 71.23 | 71.23 | 139 | -0.03(-0.04%) |
Aug 22, 2007 | 71.20 | 71.33 | 71.12 | 71.26 | 4,616 | -0.07(-0.10%) |
Aug 21, 2007 | 71.42 | 71.43 | 71.31 | 71.33 | 3,916 | +0.06(+0.08%) |
Aug 20, 2007 | 71.28 | 71.28 | 71.28 | 71.28 | 139 | +0.12(+0.17%) |
Aug 17, 2007 | 71.00 | 71.18 | 71.00 | 71.16 | 2,518 | -0.21(-0.29%) |
Aug 16, 2007 | 70.97 | 71.37 | 70.97 | 71.36 | 2,657 | +0.56(+0.79%) |
Aug 15, 2007 | 70.96 | 70.96 | 70.76 | 70.81 | 14,128 | -0.09(-0.12%) |
Aug 14, 2007 | 70.82 | 70.93 | 70.82 | 70.89 | 6,015 | +0.14(+0.19%) |
Aug 13, 2007 | 70.59 | 70.76 | 70.59 | 70.76 | 4,196 | +0.02(+0.03%) |
Aug 10, 2007 | 70.85 | 70.85 | 70.73 | 70.73 | 7,414 | -0.01(-0.01%) |
Aug 09, 2007 | 70.76 | 70.76 | 70.74 | 70.74 | 699 | +0.15(+0.21%) |
Aug 08, 2007 | 70.57 | 70.59 | 70.56 | 70.59 | 2,378 | -0.19(-0.26%) |
Aug 07, 2007 | 70.93 | 70.94 | 70.73 | 70.78 | 5,175 | +0.05(+0.07%) |
Aug 06, 2007 | 70.81 | 70.85 | 70.73 | 70.73 | 4,056 | -0.30(-0.42%) |
Aug 03, 2007 | 70.96 | 71.06 | 70.69 | 71.03 | 21,822 | +0.34(+0.48%) |
Aug 02, 2007 | 70.68 | 70.69 | 70.68 | 70.69 | 7,274 | -0.04(-0.05%) |
Aug 01, 2007 | 70.77 | 70.82 | 70.73 | 70.73 | 38,609 | -0.21(-0.29%) |
Jul 31, 2007 | 70.70 | 70.93 | 70.67 | 70.93 | 5,735 | +0.06(+0.09%) |
Jul 30, 2007 | 70.91 | 70.96 | 70.83 | 70.87 | 2,098 | -0.07(-0.10%) |
Jul 27, 2007 | 71.06 | 71.06 | 70.80 | 70.94 | 17,905 | -0.05(-0.07%) |
Jul 26, 2007 | 70.96 | 71.08 | 70.96 | 70.99 | 1,119 | +0.27(+0.38%) |
Jul 25, 2007 | 70.71 | 70.79 | 70.71 | 70.72 | 9,792 | -0.05(-0.07%) |
Jul 24, 2007 | 70.70 | 70.77 | 70.63 | 70.77 | 4,616 | +0.26(+0.36%) |
Jul 23, 2007 | 70.56 | 70.56 | 70.51 | 70.51 | 1,398 | -0.06(-0.08%) |
Jul 20, 2007 | 70.56 | 70.69 | 70.56 | 70.57 | 12,729 | +0.21(+0.30%) |
Jul 19, 2007 | 70.36 | 70.36 | 70.36 | 70.36 | 139 | -0.06(-0.08%) |
Jul 18, 2007 | 70.35 | 70.42 | 70.31 | 70.41 | 505,419 | +0.14(+0.20%) |
Jul 17, 2007 | 70.38 | 70.38 | 70.20 | 70.27 | 31,614 | -0.13(-0.18%) |
Jul 16, 2007 | 70.27 | 70.40 | 70.19 | 70.40 | 18,745 | +0.25(+0.36%) |
Jul 13, 2007 | 70.20 | 70.20 | 70.15 | 70.15 | 13,149 | +0.01(+0.01%) |
Jul 12, 2007 | 70.48 | 70.48 | 70.14 | 70.14 | 2,238 | -0.04(-0.05%) |
Jul 11, 2007 | 70.52 | 70.52 | 70.18 | 70.18 | 8,813 | -0.11(-0.15%) |
Jul 10, 2007 | 70.28 | 70.28 | 70.21 | 70.28 | 8,673 | +0.25(+0.36%) |
Jul 09, 2007 | 70.10 | 70.10 | 69.96 | 70.03 | 6,854 | +0.15(+0.21%) |
Jul 06, 2007 | 70.05 | 70.05 | 69.88 | 69.88 | 8,673 | -0.17(-0.24%) |
Jul 05, 2007 | 70.20 | 70.25 | 70.06 | 70.06 | 7,973 | -0.25(-0.36%) |
Jul 03, 2007 | 70.56 | 70.56 | 70.23 | 70.31 | 112,191 | -0.09(-0.13%) |