Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 69.48 | 70.20 | 68.82 | 70.06 | 1,033,370 | +0.60(+0.86%) |
Sep 27, 2007 | 68.10 | 69.60 | 67.37 | 69.46 | 1,130,040 | +2.25(+3.35%) |
Sep 26, 2007 | 65.80 | 67.53 | 65.63 | 67.21 | 829,363 | +1.09(+1.65%) |
Sep 25, 2007 | 66.59 | 66.85 | 65.41 | 66.12 | 741,526 | -1.14(-1.69%) |
Sep 24, 2007 | 66.69 | 68.22 | 66.15 | 67.26 | 1,203,043 | +2.12(+3.26%) |
Sep 21, 2007 | 65.28 | 66.13 | 64.70 | 65.13 | 872,531 | +0.02(+0.04%) |
Sep 20, 2007 | 67.26 | 67.26 | 65.00 | 65.11 | 1,508,054 | -1.82(-2.73%) |
Sep 19, 2007 | 65.40 | 67.64 | 65.03 | 66.93 | 1,660,560 | +2.37(+3.67%) |
Sep 18, 2007 | 62.52 | 64.57 | 61.95 | 64.56 | 1,413,884 | +2.41(+3.88%) |
Sep 17, 2007 | 61.66 | 62.28 | 61.30 | 62.15 | 528,019 | -0.09(-0.14%) |
Sep 14, 2007 | 61.19 | 62.32 | 60.27 | 62.24 | 746,693 | +0.65(+1.06%) |
Sep 13, 2007 | 61.29 | 62.09 | 60.70 | 61.59 | 1,259,212 | +0.51(+0.84%) |
Sep 12, 2007 | 60.81 | 61.23 | 60.42 | 61.08 | 1,205,710 | -0.04(-0.06%) |
Sep 11, 2007 | 60.60 | 61.24 | 60.20 | 61.11 | 1,498,721 | +0.15(+0.25%) |
Sep 10, 2007 | 62.73 | 62.73 | 60.61 | 60.96 | 1,199,876 | -1.34(-2.15%) |
Sep 07, 2007 | 63.52 | 63.52 | 62.07 | 62.30 | 1,263,212 | -2.18(-3.38%) |
Sep 06, 2007 | 64.38 | 64.80 | 64.18 | 64.48 | 1,314,714 | -0.97(-1.48%) |
Sep 05, 2007 | 67.17 | 67.17 | 65.31 | 65.45 | 1,087,039 | -2.63(-3.86%) |
Sep 04, 2007 | 67.25 | 68.40 | 66.80 | 68.08 | 1,000,536 | +1.18(+1.76%) |
Aug 31, 2007 | 66.54 | 67.62 | 65.09 | 66.90 | 1,408,551 | +1.42(+2.16%) |
Aug 30, 2007 | 64.91 | 66.07 | 64.46 | 65.49 | 793,695 | -0.23(-0.35%) |
Aug 29, 2007 | 65.22 | 65.88 | 64.77 | 65.72 | 1,174,375 | +0.68(+1.04%) |
Aug 28, 2007 | 66.44 | 66.87 | 65.04 | 65.04 | 992,702 | -2.22(-3.30%) |
Aug 27, 2007 | 67.69 | 67.93 | 66.71 | 67.26 | 1,069,205 | -0.44(-0.65%) |
Aug 24, 2007 | 67.40 | 68.19 | 66.93 | 67.70 | 791,362 | -0.35(-0.52%) |
Aug 23, 2007 | 68.37 | 69.00 | 67.74 | 68.05 | 1,138,041 | +0.15(+0.22%) |
Aug 22, 2007 | 67.19 | 69.46 | 67.01 | 67.90 | 1,717,895 | +2.20(+3.34%) |
Aug 21, 2007 | 64.61 | 65.96 | 63.93 | 65.70 | 1,537,222 | +0.49(+0.75%) |
Aug 20, 2007 | 63.90 | 66.57 | 63.35 | 65.21 | 1,429,885 | +0.86(+1.34%) |
Aug 17, 2007 | 64.34 | 73.30 | 64.22 | 64.35 | 2,412,420 | +1.95(+3.13%) |
Aug 16, 2007 | 60.60 | 62.79 | 59.33 | 62.40 | 3,003,442 | +0.10(+0.15%) |
Aug 15, 2007 | 63.26 | 65.33 | 61.52 | 62.30 | 2,007,572 | -1.30(-2.04%) |
Aug 14, 2007 | 66.90 | 67.10 | 63.20 | 63.60 | 1,319,047 | -3.58(-5.33%) |
Aug 13, 2007 | 66.90 | 69.14 | 66.20 | 67.18 | 1,881,234 | +0.68(+1.03%) |
Aug 10, 2007 | 67.80 | 68.32 | 65.87 | 66.50 | 1,492,887 | -3.31(-4.74%) |
Aug 09, 2007 | 68.53 | 70.92 | 65.24 | 69.81 | 1,680,894 | -1.27(-1.78%) |
Aug 08, 2007 | 68.40 | 72.60 | 68.40 | 71.07 | 1,389,883 | +1.54(+2.21%) |
Aug 07, 2007 | 70.35 | 71.25 | 67.31 | 69.54 | 2,420,921 | -1.48(-2.09%) |
Aug 06, 2007 | 71.27 | 71.53 | 69.50 | 71.02 | 1,265,712 | +0.54(+0.77%) |
Aug 03, 2007 | 69.96 | 72.80 | 69.59 | 70.48 | 1,317,714 | -2.32(-3.19%) |
Aug 02, 2007 | 73.44 | 74.32 | 72.30 | 72.80 | 1,391,550 | +0.37(+0.51%) |
Aug 01, 2007 | 72.21 | 72.71 | 70.83 | 72.44 | 1,349,382 | -0.41(-0.57%) |
Jul 31, 2007 | 71.91 | 74.20 | 71.91 | 72.85 | 1,721,229 | +0.97(+1.35%) |
Jul 30, 2007 | 72.60 | 72.60 | 70.74 | 71.88 | 1,239,044 | -0.31(-0.42%) |
Jul 27, 2007 | 72.42 | 75.74 | 71.98 | 72.18 | 1,749,396 | -2.24(-3.01%) |
Jul 26, 2007 | 74.61 | 75.30 | 73.11 | 74.43 | 1,999,405 | -1.35(-1.78%) |
Jul 25, 2007 | 75.60 | 77.25 | 74.47 | 75.78 | 1,159,875 | +0.21(+0.28%) |
Jul 24, 2007 | 79.86 | 80.40 | 75.00 | 75.57 | 2,012,906 | -0.79(-1.03%) |
Jul 23, 2007 | 78.80 | 78.81 | 76.35 | 76.35 | 737,860 | -1.90(-2.42%) |
Jul 20, 2007 | 79.76 | 80.69 | 77.66 | 78.25 | 1,232,878 | -0.80(-1.01%) |
Jul 19, 2007 | 78.71 | 79.80 | 78.71 | 79.05 | 625,189 | +1.00(+1.28%) |
Jul 18, 2007 | 78.27 | 78.60 | 76.88 | 78.05 | 1,069,372 | -0.82(-1.04%) |
Jul 17, 2007 | 79.38 | 80.07 | 78.77 | 78.87 | 558,686 | -0.44(-0.56%) |
Jul 16, 2007 | 80.07 | 81.05 | 79.31 | 79.31 | 824,529 | -0.20(-0.25%) |
Jul 13, 2007 | 78.67 | 79.61 | 77.96 | 79.51 | 638,356 | +1.37(+1.76%) |
Jul 12, 2007 | 77.70 | 78.18 | 77.27 | 78.14 | 668,190 | +0.64(+0.82%) |
Jul 11, 2007 | 78.24 | 78.24 | 76.44 | 77.50 | 1,255,545 | -0.90(-1.15%) |
Jul 10, 2007 | 79.52 | 79.89 | 78.27 | 78.40 | 927,866 | -1.48(-1.86%) |
Jul 09, 2007 | 80.24 | 80.78 | 79.34 | 79.88 | 588,521 | -0.12(-0.15%) |
Jul 06, 2007 | 79.74 | 80.40 | 78.80 | 80.00 | 584,687 | -0.01(-0.01%) |
Jul 05, 2007 | 78.06 | 80.34 | 78.06 | 80.01 | 1,354,215 | +2.02(+2.59%) |
Jul 03, 2007 | 76.92 | 78.11 | 76.35 | 77.99 | 699,858 | +1.07(+1.39%) |