Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 64.61 | 65.63 | 64.57 | 65.55 | 1,275,023 | +1.08(+1.68%) |
Sep 27, 2007 | 64.96 | 64.96 | 63.78 | 64.47 | 779,286 | -0.17(-0.26%) |
Sep 26, 2007 | 64.08 | 64.76 | 64.02 | 64.64 | 780,122 | +0.61(+0.96%) |
Sep 25, 2007 | 64.36 | 64.71 | 63.97 | 64.03 | 1,200,316 | -0.43(-0.66%) |
Sep 24, 2007 | 64.97 | 65.08 | 64.31 | 64.45 | 1,072,384 | -0.58(-0.89%) |
Sep 21, 2007 | 65.86 | 65.86 | 65.03 | 65.03 | 1,918,024 | -0.26(-0.40%) |
Sep 20, 2007 | 65.44 | 65.78 | 65.28 | 65.29 | 840,388 | -0.43(-0.65%) |
Sep 19, 2007 | 66.66 | 66.91 | 65.59 | 65.72 | 1,140,646 | -0.96(-1.45%) |
Sep 18, 2007 | 65.88 | 66.92 | 65.69 | 66.68 | 604,573 | +0.87(+1.32%) |
Sep 17, 2007 | 66.20 | 66.26 | 65.46 | 65.81 | 816,878 | -0.89(-1.33%) |
Sep 14, 2007 | 66.52 | 66.78 | 66.14 | 66.70 | 507,431 | +0.08(+0.11%) |
Sep 13, 2007 | 66.83 | 67.25 | 66.23 | 66.63 | 698,374 | +0.30(+0.45%) |
Sep 12, 2007 | 65.61 | 66.98 | 65.59 | 66.32 | 796,471 | +0.83(+1.27%) |
Sep 11, 2007 | 65.25 | 65.77 | 65.03 | 65.49 | 845,878 | +0.64(+0.98%) |
Sep 10, 2007 | 65.73 | 65.73 | 64.56 | 64.86 | 600,635 | -0.28(-0.44%) |
Sep 07, 2007 | 65.89 | 67.04 | 65.13 | 65.14 | 1,124,536 | -0.91(-1.38%) |
Sep 06, 2007 | 66.10 | 66.57 | 65.63 | 66.06 | 859,602 | +0.01(+0.01%) |
Sep 05, 2007 | 65.40 | 66.16 | 65.19 | 66.05 | 1,145,062 | +0.65(+0.99%) |
Sep 04, 2007 | 64.83 | 65.49 | 64.79 | 65.40 | 651,593 | +0.33(+0.50%) |
Aug 31, 2007 | 65.26 | 65.67 | 64.71 | 65.07 | 1,189,934 | -0.03(-0.05%) |
Aug 30, 2007 | 63.89 | 65.68 | 63.58 | 65.11 | 1,835,799 | +2.20(+3.49%) |
Aug 29, 2007 | 62.05 | 62.91 | 61.93 | 62.91 | 660,782 | +1.05(+1.69%) |
Aug 28, 2007 | 63.28 | 63.36 | 61.87 | 61.87 | 943,975 | -1.58(-2.48%) |
Aug 27, 2007 | 63.39 | 63.87 | 63.35 | 63.44 | 614,658 | -0.12(-0.18%) |
Aug 24, 2007 | 62.93 | 63.63 | 62.78 | 63.56 | 771,768 | +0.49(+0.78%) |
Aug 23, 2007 | 63.49 | 63.96 | 62.52 | 63.06 | 1,303,545 | -0.49(-0.76%) |
Aug 22, 2007 | 63.51 | 63.78 | 63.18 | 63.55 | 790,385 | +0.52(+0.82%) |
Aug 21, 2007 | 62.14 | 63.47 | 62.14 | 63.03 | 657,321 | +0.03(+0.04%) |
Aug 20, 2007 | 63.35 | 63.95 | 62.77 | 63.01 | 1,006,509 | -0.05(-0.08%) |
Aug 17, 2007 | 63.21 | 63.72 | 61.51 | 63.06 | 1,343,165 | +1.18(+1.91%) |
Aug 16, 2007 | 62.68 | 63.76 | 60.78 | 61.87 | 1,891,650 | -1.06(-1.69%) |
Aug 15, 2007 | 62.59 | 64.05 | 62.40 | 62.94 | 790,982 | -0.08(-0.12%) |
Aug 14, 2007 | 63.94 | 64.68 | 62.92 | 63.01 | 835,495 | -1.15(-1.79%) |
Aug 13, 2007 | 63.69 | 64.76 | 63.62 | 64.16 | 927,387 | +0.39(+0.60%) |
Aug 10, 2007 | 61.92 | 64.52 | 60.76 | 63.78 | 1,543,169 | +1.37(+2.19%) |
Aug 09, 2007 | 63.14 | 64.09 | 60.91 | 62.41 | 2,062,663 | -1.73(-2.70%) |
Aug 08, 2007 | 65.52 | 65.52 | 62.76 | 64.14 | 1,936,179 | -1.27(-1.95%) |
Aug 07, 2007 | 65.61 | 66.41 | 65.06 | 65.42 | 1,934,507 | -0.66(-1.00%) |
Aug 06, 2007 | 64.65 | 66.20 | 64.52 | 66.08 | 1,649,510 | +1.42(+2.20%) |
Aug 03, 2007 | 64.79 | 64.98 | 64.56 | 64.66 | 2,255,755 | +0.02(+0.03%) |
Aug 02, 2007 | 63.14 | 64.82 | 62.61 | 64.64 | 4,059,438 | +3.24(+5.28%) |
Aug 01, 2007 | 61.84 | 62.05 | 60.08 | 61.40 | 2,680,842 | -0.49(-0.79%) |
Jul 31, 2007 | 62.89 | 63.63 | 61.82 | 61.88 | 1,595,270 | -0.59(-0.95%) |
Jul 30, 2007 | 64.56 | 64.56 | 61.71 | 62.48 | 1,222,301 | +0.34(+0.55%) |
Jul 27, 2007 | 63.98 | 63.98 | 62.13 | 62.13 | 1,058,869 | -1.93(-3.01%) |
Jul 26, 2007 | 65.32 | 65.32 | 63.59 | 64.06 | 1,516,944 | -1.64(-2.50%) |
Jul 25, 2007 | 65.71 | 66.10 | 65.47 | 65.70 | 1,330,754 | -0.01(-0.01%) |
Jul 24, 2007 | 65.85 | 66.35 | 64.05 | 65.71 | 2,419,011 | -0.30(-0.46%) |
Jul 23, 2007 | 67.08 | 67.25 | 65.79 | 66.01 | 1,063,911 | -0.86(-1.29%) |
Jul 20, 2007 | 67.65 | 67.78 | 66.74 | 66.88 | 1,130,622 | -0.78(-1.15%) |
Jul 19, 2007 | 67.83 | 67.96 | 67.18 | 67.66 | 892,301 | -0.26(-0.38%) |
Jul 18, 2007 | 67.71 | 67.97 | 67.06 | 67.92 | 1,584,589 | -0.11(-0.16%) |
Jul 17, 2007 | 68.04 | 68.98 | 67.87 | 68.02 | 1,192,320 | -0.05(-0.07%) |
Jul 16, 2007 | 67.81 | 68.35 | 67.75 | 68.07 | 625,338 | +0.13(+0.20%) |
Jul 13, 2007 | 67.63 | 67.98 | 67.29 | 67.94 | 335,343 | +0.13(+0.19%) |
Jul 12, 2007 | 67.62 | 68.04 | 67.25 | 67.81 | 837,405 | +0.56(+0.83%) |
Jul 11, 2007 | 66.66 | 67.25 | 66.48 | 67.25 | 846,236 | +0.91(+1.36%) |
Jul 10, 2007 | 67.54 | 67.54 | 66.30 | 66.35 | 1,110,532 | -1.05(-1.55%) |
Jul 09, 2007 | 68.11 | 68.19 | 67.18 | 67.40 | 875,713 | -0.81(-1.19%) |
Jul 06, 2007 | 67.79 | 68.61 | 67.57 | 68.21 | 1,071,907 | +0.33(+0.48%) |
Jul 05, 2007 | 66.73 | 68.07 | 66.55 | 67.88 | 1,617,408 | +1.16(+1.75%) |
Jul 03, 2007 | 66.26 | 66.80 | 66.20 | 66.72 | 334,627 | +0.46(+0.70%) |