Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 75.20 | 76.17 | 74.25 | 74.60 | 9,816,866 | -0.02(-0.03%) |
Sep 27, 2007 | 73.74 | 75.12 | 73.74 | 74.62 | 9,792,445 | +1.44(+1.97%) |
Sep 26, 2007 | 74.55 | 74.93 | 71.56 | 73.18 | 15,125,186 | -1.15(-1.55%) |
Sep 25, 2007 | 73.37 | 74.60 | 72.89 | 74.33 | 10,524,558 | -0.21(-0.29%) |
Sep 24, 2007 | 75.48 | 75.66 | 73.71 | 74.54 | 11,088,591 | -0.91(-1.21%) |
Sep 21, 2007 | 77.26 | 77.26 | 75.45 | 75.45 | 17,218,082 | -0.76(-1.00%) |
Sep 20, 2007 | 75.76 | 76.79 | 74.90 | 76.21 | 9,919,055 | +0.21(+0.28%) |
Sep 19, 2007 | 74.94 | 76.59 | 74.38 | 76.00 | 13,007,210 | +1.55(+2.08%) |
Sep 18, 2007 | 71.39 | 74.65 | 70.48 | 74.45 | 16,162,708 | +3.67(+5.18%) |
Sep 17, 2007 | 71.04 | 72.37 | 70.65 | 70.78 | 7,905,462 | -0.53(-0.74%) |
Sep 14, 2007 | 70.87 | 71.45 | 70.62 | 71.31 | 8,276,527 | -0.13(-0.18%) |
Sep 13, 2007 | 71.04 | 71.76 | 70.40 | 71.44 | 9,213,059 | +0.52(+0.73%) |
Sep 12, 2007 | 71.08 | 71.73 | 70.41 | 70.92 | 14,044,640 | -0.26(-0.36%) |
Sep 11, 2007 | 70.38 | 71.39 | 69.38 | 71.17 | 14,406,206 | +0.82(+1.16%) |
Sep 10, 2007 | 69.44 | 70.87 | 67.71 | 70.36 | 13,029,052 | +1.11(+1.60%) |
Sep 07, 2007 | 68.54 | 69.70 | 67.67 | 69.25 | 10,782,591 | -0.10(-0.14%) |
Sep 06, 2007 | 70.41 | 71.39 | 68.84 | 69.35 | 15,907,647 | -1.07(-1.51%) |
Sep 05, 2007 | 70.79 | 71.13 | 69.68 | 70.41 | 11,789,980 | -0.73(-1.03%) |
Sep 04, 2007 | 68.34 | 71.90 | 68.34 | 71.14 | 12,813,525 | +2.59(+3.77%) |
Aug 31, 2007 | 68.69 | 69.40 | 68.10 | 68.56 | 8,795,965 | +1.07(+1.58%) |
Aug 30, 2007 | 68.00 | 68.05 | 66.97 | 67.49 | 9,113,510 | -0.51(-0.75%) |
Aug 29, 2007 | 65.63 | 68.49 | 65.13 | 68.00 | 11,701,444 | +3.13(+4.83%) |
Aug 28, 2007 | 66.14 | 66.63 | 64.58 | 64.87 | 9,649,507 | -1.30(-1.96%) |
Aug 27, 2007 | 66.73 | 66.78 | 65.38 | 66.17 | 6,158,484 | -0.77(-1.16%) |
Aug 24, 2007 | 66.06 | 67.49 | 65.89 | 66.95 | 9,419,513 | +1.29(+1.96%) |
Aug 23, 2007 | 64.68 | 66.06 | 64.62 | 65.66 | 9,071,705 | +0.98(+1.52%) |
Aug 22, 2007 | 64.17 | 64.90 | 63.64 | 64.68 | 9,452,590 | +1.27(+2.01%) |
Aug 21, 2007 | 63.44 | 64.64 | 63.07 | 63.41 | 9,299,307 | -1.03(-1.60%) |
Aug 20, 2007 | 62.83 | 64.62 | 62.09 | 64.44 | 11,042,593 | +1.52(+2.42%) |
Aug 17, 2007 | 62.52 | 64.84 | 61.82 | 62.92 | 18,403,614 | +1.93(+3.17%) |
Aug 16, 2007 | 60.77 | 61.77 | 57.73 | 60.99 | 24,235,480 | -0.99(-1.60%) |
Aug 15, 2007 | 63.52 | 64.26 | 61.57 | 61.98 | 14,313,156 | -1.37(-2.16%) |
Aug 14, 2007 | 64.95 | 65.18 | 63.22 | 63.35 | 10,264,558 | -1.07(-1.67%) |
Aug 13, 2007 | 65.90 | 66.23 | 63.54 | 64.42 | 9,878,658 | -1.01(-1.54%) |
Aug 10, 2007 | 63.93 | 66.16 | 62.87 | 65.43 | 14,792,376 | -0.07(-0.11%) |
Aug 09, 2007 | 65.22 | 67.24 | 64.55 | 65.50 | 16,823,396 | -1.08(-1.62%) |
Aug 08, 2007 | 63.51 | 66.78 | 62.68 | 66.58 | 22,399,584 | +3.52(+5.59%) |
Aug 07, 2007 | 61.99 | 63.61 | 61.33 | 63.06 | 20,819,380 | +1.07(+1.73%) |
Aug 06, 2007 | 62.34 | 63.21 | 60.58 | 61.99 | 20,831,778 | -1.15(-1.82%) |
Aug 03, 2007 | 63.09 | 65.36 | 62.80 | 63.14 | 17,747,200 | -2.22(-3.40%) |
Aug 02, 2007 | 67.29 | 67.85 | 64.95 | 65.36 | 19,770,142 | -1.86(-2.77%) |
Aug 01, 2007 | 67.02 | 70.62 | 65.23 | 67.22 | 17,808,942 | -0.07(-0.11%) |
Jul 31, 2007 | 68.13 | 69.38 | 67.16 | 67.29 | 13,960,463 | -0.45(-0.66%) |
Jul 30, 2007 | 66.77 | 67.93 | 65.49 | 67.74 | 14,145,920 | +1.66(+2.50%) |
Jul 27, 2007 | 67.31 | 69.00 | 65.94 | 66.09 | 21,144,106 | -1.15(-1.71%) |
Jul 26, 2007 | 68.20 | 69.38 | 66.21 | 67.24 | 18,420,332 | -1.61(-2.34%) |
Jul 25, 2007 | 67.70 | 69.12 | 66.36 | 68.85 | 14,487,636 | +1.50(+2.23%) |
Jul 24, 2007 | 68.20 | 68.73 | 67.14 | 67.35 | 13,681,321 | -1.08(-1.58%) |
Jul 23, 2007 | 70.04 | 70.05 | 68.22 | 68.43 | 14,581,901 | -0.26(-0.37%) |
Jul 20, 2007 | 67.82 | 69.40 | 67.41 | 68.69 | 25,572,576 | +2.29(+3.46%) |
Jul 19, 2007 | 65.35 | 66.50 | 65.22 | 66.39 | 15,387,766 | +1.60(+2.47%) |
Jul 18, 2007 | 63.60 | 64.97 | 62.90 | 64.79 | 13,678,434 | +0.94(+1.48%) |
Jul 17, 2007 | 64.30 | 65.21 | 63.10 | 63.85 | 13,035,949 | -0.48(-0.74%) |
Jul 16, 2007 | 63.95 | 64.83 | 63.44 | 64.32 | 12,265,818 | +0.64(+1.00%) |
Jul 13, 2007 | 62.76 | 64.11 | 62.20 | 63.68 | 12,015,442 | +0.80(+1.28%) |
Jul 12, 2007 | 62.48 | 62.93 | 61.81 | 62.88 | 12,237,937 | +1.07(+1.74%) |
Jul 11, 2007 | 61.65 | 62.42 | 61.18 | 61.81 | 12,827,441 | -0.19(-0.31%) |
Jul 10, 2007 | 62.98 | 62.92 | 61.70 | 62.00 | 13,157,276 | -0.76(-1.21%) |
Jul 09, 2007 | 62.35 | 63.03 | 62.09 | 62.76 | 9,629,727 | +0.01(+0.01%) |
Jul 06, 2007 | 62.86 | 63.35 | 62.37 | 62.75 | 9,997,950 | +0.25(+0.40%) |
Jul 05, 2007 | 62.01 | 63.23 | 61.89 | 62.51 | 9,299,873 | +0.06(+0.10%) |
Jul 03, 2007 | 61.71 | 62.76 | 61.80 | 62.44 | 5,271,829 | +0.82(+1.33%) |