Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 73.38 | 73.65 | 72.42 | 72.61 | 34,420 | -0.45(-0.62%) |
Sep 27, 2007 | 72.85 | 73.18 | 72.63 | 73.06 | 43,250 | +0.86(+1.19%) |
Sep 26, 2007 | 72.91 | 72.92 | 71.48 | 72.20 | 49,536 | -0.02(-0.03%) |
Sep 25, 2007 | 72.04 | 72.25 | 71.56 | 72.22 | 173,002 | -0.78(-1.07%) |
Sep 24, 2007 | 73.41 | 73.41 | 72.67 | 73.00 | 61,358 | -0.50(-0.68%) |
Sep 21, 2007 | 73.69 | 73.90 | 73.50 | 73.50 | 45,794 | +0.45(+0.61%) |
Sep 20, 2007 | 72.81 | 73.23 | 72.56 | 73.05 | 44,896 | +0.23(+0.32%) |
Sep 19, 2007 | 73.13 | 73.50 | 72.63 | 72.82 | 67,195 | +0.54(+0.75%) |
Sep 18, 2007 | 70.30 | 72.48 | 70.01 | 72.28 | 78,120 | +2.02(+2.88%) |
Sep 17, 2007 | 70.52 | 70.83 | 70.03 | 70.25 | 38,162 | -0.17(-0.25%) |
Sep 14, 2007 | 69.93 | 70.68 | 69.93 | 70.43 | 39,060 | +0.21(+0.30%) |
Sep 13, 2007 | 70.15 | 70.53 | 70.09 | 70.22 | 65,698 | +0.48(+0.69%) |
Sep 12, 2007 | 69.31 | 70.09 | 69.21 | 69.74 | 105,507 | +0.71(+1.03%) |
Sep 11, 2007 | 68.22 | 69.26 | 67.70 | 69.03 | 48,338 | +1.02(+1.50%) |
Sep 10, 2007 | 68.24 | 68.34 | 66.71 | 68.01 | 51,780 | -0.39(-0.58%) |
Sep 07, 2007 | 68.29 | 68.78 | 67.92 | 68.40 | 73,181 | -1.01(-1.45%) |
Sep 06, 2007 | 69.65 | 69.67 | 68.89 | 69.41 | 55,222 | +0.56(+0.82%) |
Sep 05, 2007 | 68.88 | 68.96 | 68.40 | 68.85 | 57,318 | -0.17(-0.24%) |
Sep 04, 2007 | 67.54 | 69.45 | 67.51 | 69.02 | 113,888 | +1.48(+2.19%) |
Aug 31, 2007 | 67.83 | 68.04 | 67.34 | 67.54 | 82,759 | +0.91(+1.36%) |
Aug 30, 2007 | 66.42 | 67.17 | 66.42 | 66.63 | 74,827 | -0.12(-0.18%) |
Aug 29, 2007 | 65.46 | 67.05 | 65.20 | 66.75 | 48,039 | +1.88(+2.90%) |
Aug 28, 2007 | 66.19 | 66.23 | 64.78 | 64.87 | 32,325 | -1.52(-2.29%) |
Aug 27, 2007 | 66.78 | 66.84 | 66.07 | 66.39 | 37,264 | -0.67(-1.00%) |
Aug 24, 2007 | 66.11 | 67.12 | 66.04 | 67.06 | 34,720 | +1.34(+2.03%) |
Aug 23, 2007 | 66.15 | 66.15 | 65.12 | 65.72 | 36,665 | +0.57(+0.88%) |
Aug 22, 2007 | 65.31 | 65.38 | 64.74 | 65.15 | 73,181 | +0.73(+1.13%) |
Aug 21, 2007 | 64.88 | 65.53 | 64.12 | 64.42 | 54,175 | -1.03(-1.57%) |
Aug 20, 2007 | 64.83 | 65.56 | 64.09 | 65.45 | 40,407 | +0.30(+0.46%) |
Aug 17, 2007 | 65.05 | 65.70 | 63.96 | 65.15 | 124,812 | +1.94(+3.08%) |
Aug 16, 2007 | 62.87 | 63.31 | 60.92 | 63.20 | 229,422 | -0.54(-0.85%) |
Aug 15, 2007 | 64.89 | 65.85 | 63.75 | 63.75 | 55,222 | -1.38(-2.11%) |
Aug 14, 2007 | 66.25 | 66.27 | 65.12 | 65.12 | 28,434 | -0.66(-1.01%) |
Aug 13, 2007 | 67.02 | 67.02 | 65.78 | 65.78 | 133,044 | -0.50(-0.76%) |
Aug 10, 2007 | 64.25 | 66.54 | 64.21 | 66.29 | 74,528 | +0.80(+1.22%) |
Aug 09, 2007 | 65.90 | 67.34 | 65.30 | 65.48 | 210,116 | -1.98(-2.93%) |
Aug 08, 2007 | 66.33 | 68.09 | 66.33 | 67.46 | 194,103 | +1.44(+2.19%) |
Aug 07, 2007 | 64.06 | 66.35 | 63.79 | 66.02 | 67,494 | +1.46(+2.26%) |
Aug 06, 2007 | 63.75 | 64.63 | 62.44 | 64.56 | 247,381 | +0.09(+0.15%) |
Aug 03, 2007 | 65.03 | 66.68 | 64.46 | 64.47 | 76,923 | -2.21(-3.32%) |
Aug 02, 2007 | 67.42 | 67.61 | 65.72 | 66.68 | 252,469 | -0.53(-0.80%) |
Aug 01, 2007 | 67.53 | 68.12 | 65.40 | 67.21 | 138,730 | +0.08(+0.12%) |
Jul 31, 2007 | 68.51 | 69.03 | 67.13 | 67.13 | 124,812 | -0.78(-1.15%) |
Jul 30, 2007 | 67.42 | 68.13 | 66.27 | 67.92 | 87,997 | +1.30(+1.95%) |
Jul 27, 2007 | 68.29 | 68.76 | 66.62 | 66.62 | 180,784 | -1.78(-2.60%) |
Jul 26, 2007 | 69.89 | 69.93 | 67.21 | 68.40 | 177,192 | -2.44(-3.44%) |
Jul 25, 2007 | 70.52 | 71.10 | 68.92 | 70.84 | 78,569 | +0.84(+1.20%) |
Jul 24, 2007 | 71.19 | 71.19 | 69.67 | 69.99 | 98,772 | -2.09(-2.90%) |
Jul 23, 2007 | 72.36 | 72.43 | 71.52 | 72.09 | 37,264 | +0.10(+0.14%) |
Jul 20, 2007 | 72.60 | 72.67 | 71.50 | 71.99 | 54,624 | -0.26(-0.36%) |
Jul 19, 2007 | 72.18 | 72.42 | 71.96 | 72.25 | 53,427 | +0.60(+0.84%) |
Jul 18, 2007 | 70.21 | 71.77 | 70.21 | 71.64 | 69,140 | +1.26(+1.78%) |
Jul 17, 2007 | 71.42 | 71.62 | 70.30 | 70.39 | 39,658 | -0.59(-0.83%) |
Jul 16, 2007 | 71.92 | 71.92 | 70.39 | 70.98 | 94,582 | -1.00(-1.39%) |
Jul 13, 2007 | 71.44 | 72.32 | 71.44 | 71.98 | 53,277 | +0.49(+0.68%) |
Jul 12, 2007 | 70.83 | 71.54 | 70.62 | 71.49 | 71,385 | +1.26(+1.79%) |
Jul 11, 2007 | 69.68 | 70.26 | 69.49 | 70.23 | 55,372 | +0.28(+0.40%) |
Jul 10, 2007 | 69.87 | 70.85 | 69.73 | 69.95 | 56,120 | -0.49(-0.70%) |
Jul 09, 2007 | 69.83 | 70.66 | 69.83 | 70.45 | 49,087 | +0.78(+1.11%) |
Jul 06, 2007 | 69.55 | 69.86 | 69.25 | 69.67 | 97,575 | +0.64(+0.93%) |
Jul 05, 2007 | 69.39 | 69.55 | 68.34 | 69.03 | 65,399 | +0.06(+0.09%) |
Jul 03, 2007 | 68.64 | 69.13 | 68.58 | 68.97 | 22,897 | +0.47(+0.69%) |