Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 69.82 | 70.55 | 69.16 | 70.41 | 1,028,272 | +0.60(+0.86%) |
Sep 27, 2007 | 68.44 | 69.94 | 67.71 | 69.80 | 1,124,465 | +2.26(+3.35%) |
Sep 26, 2007 | 66.13 | 67.86 | 65.96 | 67.54 | 825,271 | +1.10(+1.65%) |
Sep 25, 2007 | 66.92 | 67.18 | 65.73 | 66.45 | 737,868 | -1.15(-1.70%) |
Sep 24, 2007 | 67.02 | 68.56 | 66.48 | 67.59 | 1,197,107 | +2.13(+3.26%) |
Sep 21, 2007 | 65.61 | 66.46 | 65.02 | 65.46 | 868,226 | +0.02(+0.04%) |
Sep 20, 2007 | 67.59 | 67.59 | 65.32 | 65.43 | 1,500,613 | -1.83(-2.73%) |
Sep 19, 2007 | 65.72 | 67.97 | 65.35 | 67.27 | 1,652,366 | +2.38(+3.67%) |
Sep 18, 2007 | 62.83 | 64.89 | 62.25 | 64.88 | 1,406,908 | +2.42(+3.88%) |
Sep 17, 2007 | 61.97 | 62.59 | 61.60 | 62.46 | 525,413 | -0.09(-0.14%) |
Sep 14, 2007 | 61.50 | 62.63 | 60.57 | 62.55 | 743,009 | +0.66(+1.06%) |
Sep 13, 2007 | 61.60 | 62.39 | 61.00 | 61.89 | 1,252,999 | +0.51(+0.84%) |
Sep 12, 2007 | 61.11 | 61.53 | 60.72 | 61.38 | 1,199,761 | -0.04(-0.06%) |
Sep 11, 2007 | 60.90 | 61.54 | 60.50 | 61.42 | 1,491,326 | +0.15(+0.25%) |
Sep 10, 2007 | 63.04 | 63.04 | 60.91 | 61.27 | 1,193,956 | -1.34(-2.15%) |
Sep 07, 2007 | 63.83 | 63.83 | 62.38 | 62.61 | 1,256,979 | -2.19(-3.38%) |
Sep 06, 2007 | 64.70 | 65.12 | 64.50 | 64.80 | 1,308,227 | -0.98(-1.49%) |
Sep 05, 2007 | 67.51 | 67.51 | 65.63 | 65.78 | 1,081,675 | -2.64(-3.86%) |
Sep 04, 2007 | 67.58 | 68.74 | 67.13 | 68.42 | 995,599 | +1.18(+1.76%) |
Aug 31, 2007 | 66.87 | 67.95 | 65.41 | 67.24 | 1,401,601 | +1.42(+2.16%) |
Aug 30, 2007 | 65.23 | 66.40 | 64.78 | 65.81 | 789,779 | -0.23(-0.35%) |
Aug 29, 2007 | 65.54 | 66.20 | 65.09 | 66.04 | 1,168,581 | +0.68(+1.04%) |
Aug 28, 2007 | 66.77 | 67.21 | 65.36 | 65.36 | 987,804 | -2.23(-3.30%) |
Aug 27, 2007 | 68.03 | 68.27 | 67.04 | 67.59 | 1,063,929 | -0.44(-0.65%) |
Aug 24, 2007 | 67.73 | 68.53 | 67.26 | 68.03 | 787,457 | -0.36(-0.52%) |
Aug 23, 2007 | 68.71 | 69.34 | 68.07 | 68.39 | 1,132,426 | +0.15(+0.22%) |
Aug 22, 2007 | 67.52 | 69.80 | 67.34 | 68.24 | 1,709,419 | +2.21(+3.34%) |
Aug 21, 2007 | 64.93 | 66.29 | 64.24 | 66.03 | 1,529,637 | +0.49(+0.75%) |
Aug 20, 2007 | 64.21 | 66.90 | 63.67 | 65.53 | 1,422,830 | +0.87(+1.34%) |
Aug 17, 2007 | 64.66 | 73.66 | 64.54 | 64.67 | 2,400,517 | +1.96(+3.13%) |
Aug 16, 2007 | 60.90 | 63.11 | 59.62 | 62.71 | 2,988,623 | +0.10(+0.15%) |
Aug 15, 2007 | 63.58 | 65.65 | 61.83 | 62.61 | 1,997,667 | -1.30(-2.04%) |
Aug 14, 2007 | 67.23 | 67.43 | 63.52 | 63.91 | 1,312,539 | -3.60(-5.33%) |
Aug 13, 2007 | 67.23 | 69.48 | 66.53 | 67.51 | 1,871,952 | +0.69(+1.03%) |
Aug 10, 2007 | 68.13 | 68.66 | 66.19 | 66.83 | 1,485,521 | -3.33(-4.74%) |
Aug 09, 2007 | 68.87 | 71.27 | 65.57 | 70.15 | 1,672,600 | -1.27(-1.78%) |
Aug 08, 2007 | 68.74 | 72.96 | 68.74 | 71.43 | 1,383,026 | +1.54(+2.21%) |
Aug 07, 2007 | 70.70 | 71.61 | 67.64 | 69.88 | 2,408,976 | -1.49(-2.09%) |
Aug 06, 2007 | 71.62 | 71.88 | 69.84 | 71.37 | 1,259,467 | +0.54(+0.77%) |
Aug 03, 2007 | 70.30 | 73.16 | 69.94 | 70.83 | 1,311,212 | -2.33(-3.19%) |
Aug 02, 2007 | 73.80 | 74.69 | 72.66 | 73.16 | 1,384,684 | +0.37(+0.51%) |
Aug 01, 2007 | 72.57 | 73.07 | 71.18 | 72.79 | 1,342,724 | -0.42(-0.57%) |
Jul 31, 2007 | 72.26 | 74.57 | 72.26 | 73.21 | 1,712,736 | +0.98(+1.35%) |
Jul 30, 2007 | 72.96 | 72.96 | 71.09 | 72.23 | 1,232,931 | -0.31(-0.42%) |
Jul 27, 2007 | 72.78 | 76.11 | 72.34 | 72.54 | 1,740,765 | -2.26(-3.01%) |
Jul 26, 2007 | 74.98 | 75.67 | 73.47 | 74.80 | 1,989,540 | -1.36(-1.78%) |
Jul 25, 2007 | 75.97 | 77.64 | 74.84 | 76.15 | 1,154,152 | +0.21(+0.28%) |
Jul 24, 2007 | 80.25 | 80.80 | 75.37 | 75.94 | 2,002,974 | -0.79(-1.03%) |
Jul 23, 2007 | 79.19 | 79.20 | 76.73 | 76.73 | 734,219 | -1.91(-2.42%) |
Jul 20, 2007 | 80.16 | 81.09 | 78.05 | 78.64 | 1,226,794 | -0.80(-1.01%) |
Jul 19, 2007 | 79.10 | 80.19 | 79.10 | 79.44 | 622,104 | +1.01(+1.28%) |
Jul 18, 2007 | 78.66 | 78.99 | 77.26 | 78.43 | 1,064,095 | -0.83(-1.04%) |
Jul 17, 2007 | 79.77 | 80.47 | 79.16 | 79.26 | 555,930 | -0.45(-0.56%) |
Jul 16, 2007 | 80.46 | 81.45 | 79.70 | 79.70 | 820,461 | -0.20(-0.25%) |
Jul 13, 2007 | 79.06 | 80.01 | 78.35 | 79.90 | 635,206 | +1.38(+1.76%) |
Jul 12, 2007 | 78.08 | 78.56 | 77.65 | 78.52 | 664,894 | +0.64(+0.82%) |
Jul 11, 2007 | 78.63 | 78.63 | 76.82 | 77.88 | 1,249,350 | -0.90(-1.15%) |
Jul 10, 2007 | 79.91 | 80.29 | 78.66 | 78.79 | 923,288 | -1.49(-1.86%) |
Jul 09, 2007 | 80.64 | 81.18 | 79.73 | 80.28 | 585,617 | -0.12(-0.15%) |
Jul 06, 2007 | 80.13 | 80.80 | 79.19 | 80.40 | 581,803 | -0.01(-0.01%) |
Jul 05, 2007 | 78.44 | 80.74 | 78.44 | 80.40 | 1,347,534 | +2.03(+2.59%) |
Jul 03, 2007 | 77.30 | 78.50 | 76.73 | 78.37 | 696,405 | +1.07(+1.39%) |