Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 64.61 | 65.63 | 64.58 | 65.56 | 1,274,928 | +1.08(+1.68%) |
Sep 27, 2007 | 64.96 | 64.96 | 63.78 | 64.48 | 779,228 | -0.17(-0.26%) |
Sep 26, 2007 | 64.08 | 64.77 | 64.02 | 64.64 | 780,064 | +0.61(+0.96%) |
Sep 25, 2007 | 64.37 | 64.71 | 63.97 | 64.03 | 1,200,227 | -0.43(-0.66%) |
Sep 24, 2007 | 64.98 | 65.09 | 64.32 | 64.46 | 1,072,305 | -0.58(-0.89%) |
Sep 21, 2007 | 65.87 | 65.87 | 65.04 | 65.04 | 1,917,881 | -0.26(-0.40%) |
Sep 20, 2007 | 65.45 | 65.78 | 65.28 | 65.30 | 840,326 | -0.43(-0.65%) |
Sep 19, 2007 | 66.66 | 66.91 | 65.59 | 65.72 | 1,140,562 | -0.96(-1.45%) |
Sep 18, 2007 | 65.88 | 66.92 | 65.70 | 66.69 | 604,528 | +0.87(+1.32%) |
Sep 17, 2007 | 66.20 | 66.27 | 65.47 | 65.82 | 816,818 | -0.89(-1.33%) |
Sep 14, 2007 | 66.53 | 66.79 | 66.14 | 66.71 | 507,393 | +0.08(+0.11%) |
Sep 13, 2007 | 66.83 | 67.26 | 66.24 | 66.63 | 698,322 | +0.30(+0.45%) |
Sep 12, 2007 | 65.62 | 66.98 | 65.59 | 66.33 | 796,412 | +0.83(+1.27%) |
Sep 11, 2007 | 65.26 | 65.78 | 65.04 | 65.50 | 845,815 | +0.64(+0.98%) |
Sep 10, 2007 | 65.73 | 65.73 | 64.57 | 64.86 | 600,591 | -0.28(-0.44%) |
Sep 07, 2007 | 65.89 | 67.04 | 65.14 | 65.15 | 1,124,452 | -0.91(-1.38%) |
Sep 06, 2007 | 66.10 | 66.57 | 65.63 | 66.06 | 859,538 | +0.01(+0.01%) |
Sep 05, 2007 | 65.41 | 66.16 | 65.20 | 66.05 | 1,144,977 | +0.65(+0.99%) |
Sep 04, 2007 | 64.84 | 65.49 | 64.79 | 65.41 | 651,545 | +0.33(+0.50%) |
Aug 31, 2007 | 65.26 | 65.67 | 64.72 | 65.08 | 1,189,845 | -0.03(-0.05%) |
Aug 30, 2007 | 63.90 | 65.68 | 63.59 | 65.11 | 1,835,663 | +2.20(+3.49%) |
Aug 29, 2007 | 62.05 | 62.92 | 61.94 | 62.92 | 660,733 | +1.05(+1.69%) |
Aug 28, 2007 | 63.29 | 63.36 | 61.87 | 61.87 | 943,905 | -1.58(-2.48%) |
Aug 27, 2007 | 63.40 | 63.87 | 63.35 | 63.45 | 614,612 | -0.12(-0.18%) |
Aug 24, 2007 | 62.93 | 63.64 | 62.78 | 63.56 | 771,711 | +0.49(+0.78%) |
Aug 23, 2007 | 63.50 | 63.97 | 62.52 | 63.07 | 1,303,448 | -0.49(-0.76%) |
Aug 22, 2007 | 63.51 | 63.79 | 63.19 | 63.55 | 790,326 | +0.52(+0.82%) |
Aug 21, 2007 | 62.15 | 63.47 | 62.15 | 63.03 | 657,273 | +0.03(+0.04%) |
Aug 20, 2007 | 63.35 | 63.96 | 62.78 | 63.01 | 1,006,434 | -0.05(-0.08%) |
Aug 17, 2007 | 63.21 | 63.72 | 61.51 | 63.06 | 1,343,066 | +1.18(+1.91%) |
Aug 16, 2007 | 62.68 | 63.76 | 60.79 | 61.88 | 1,891,509 | -1.06(-1.69%) |
Aug 15, 2007 | 62.60 | 64.06 | 62.41 | 62.94 | 790,923 | -0.08(-0.12%) |
Aug 14, 2007 | 63.94 | 64.69 | 62.93 | 63.02 | 835,433 | -1.15(-1.79%) |
Aug 13, 2007 | 63.70 | 64.77 | 63.62 | 64.17 | 927,318 | +0.39(+0.60%) |
Aug 10, 2007 | 61.93 | 64.53 | 60.76 | 63.78 | 1,543,054 | +1.37(+2.19%) |
Aug 09, 2007 | 63.14 | 64.09 | 60.91 | 62.41 | 2,062,510 | -1.73(-2.70%) |
Aug 08, 2007 | 65.52 | 65.52 | 62.77 | 64.15 | 1,936,035 | -1.27(-1.95%) |
Aug 07, 2007 | 65.62 | 66.41 | 65.06 | 65.42 | 1,934,363 | -0.66(-1.00%) |
Aug 06, 2007 | 64.65 | 66.20 | 64.53 | 66.09 | 1,649,387 | +1.42(+2.20%) |
Aug 03, 2007 | 64.79 | 64.99 | 64.57 | 64.66 | 2,255,587 | +0.02(+0.03%) |
Aug 02, 2007 | 63.14 | 64.83 | 62.62 | 64.64 | 4,059,137 | +3.24(+5.28%) |
Aug 01, 2007 | 61.84 | 62.05 | 60.09 | 61.40 | 2,680,643 | -0.49(-0.79%) |
Jul 31, 2007 | 62.89 | 63.63 | 61.83 | 61.89 | 1,595,152 | -0.60(-0.95%) |
Jul 30, 2007 | 64.56 | 64.56 | 61.72 | 62.48 | 1,222,210 | +0.34(+0.55%) |
Jul 27, 2007 | 63.98 | 63.98 | 62.14 | 62.14 | 1,058,790 | -1.93(-3.01%) |
Jul 26, 2007 | 65.32 | 65.32 | 63.60 | 64.07 | 1,516,831 | -1.64(-2.50%) |
Jul 25, 2007 | 65.72 | 66.10 | 65.47 | 65.71 | 1,330,655 | -0.01(-0.01%) |
Jul 24, 2007 | 65.85 | 66.35 | 64.06 | 65.72 | 2,418,831 | -0.30(-0.46%) |
Jul 23, 2007 | 67.08 | 67.25 | 65.79 | 66.02 | 1,063,832 | -0.86(-1.29%) |
Jul 20, 2007 | 67.65 | 67.79 | 66.75 | 66.88 | 1,130,538 | -0.78(-1.15%) |
Jul 19, 2007 | 67.84 | 67.96 | 67.18 | 67.66 | 892,235 | -0.26(-0.38%) |
Jul 18, 2007 | 67.71 | 67.97 | 67.07 | 67.92 | 1,584,472 | -0.11(-0.16%) |
Jul 17, 2007 | 68.05 | 68.98 | 67.88 | 68.03 | 1,192,232 | -0.05(-0.07%) |
Jul 16, 2007 | 67.82 | 68.36 | 67.75 | 68.08 | 625,292 | +0.13(+0.20%) |
Jul 13, 2007 | 67.64 | 67.99 | 67.29 | 67.95 | 335,319 | +0.13(+0.19%) |
Jul 12, 2007 | 67.63 | 68.05 | 67.25 | 67.82 | 837,343 | +0.56(+0.83%) |
Jul 11, 2007 | 66.66 | 67.26 | 66.49 | 67.26 | 846,173 | +0.91(+1.36%) |
Jul 10, 2007 | 67.54 | 67.54 | 66.30 | 66.35 | 1,110,450 | -1.05(-1.55%) |
Jul 09, 2007 | 68.11 | 68.20 | 67.18 | 67.40 | 875,648 | -0.81(-1.19%) |
Jul 06, 2007 | 67.79 | 68.62 | 67.58 | 68.21 | 1,071,827 | +0.33(+0.48%) |
Jul 05, 2007 | 66.73 | 68.07 | 66.55 | 67.89 | 1,617,287 | +1.16(+1.75%) |
Jul 03, 2007 | 66.26 | 66.81 | 66.20 | 66.72 | 334,603 | +0.46(+0.70%) |