Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 71.86 | 71.86 | 71.68 | 71.68 | 132,827 | -0.01(-0.01%) |
Sep 27, 2007 | 71.58 | 71.69 | 71.50 | 71.69 | 6,178 | +0.18(+0.25%) |
Sep 26, 2007 | 71.39 | 71.54 | 71.39 | 71.51 | 67,256 | +0.04(+0.06%) |
Sep 25, 2007 | 71.58 | 71.62 | 71.47 | 71.47 | 1,965 | +0.11(+0.16%) |
Sep 24, 2007 | 71.38 | 71.38 | 71.30 | 71.36 | 16,849 | +0.04(+0.06%) |
Sep 21, 2007 | 71.26 | 71.31 | 71.26 | 71.31 | 14,321 | +0.19(+0.27%) |
Sep 20, 2007 | 71.21 | 71.21 | 71.12 | 71.12 | 2,386 | -0.26(-0.36%) |
Sep 19, 2007 | 71.44 | 71.53 | 71.38 | 71.38 | 14,602 | -0.30(-0.42%) |
Sep 18, 2007 | 71.49 | 71.68 | 71.49 | 71.68 | 40,718 | +0.11(+0.15%) |
Sep 17, 2007 | 71.56 | 71.63 | 71.56 | 71.57 | 8,143 | +0.01(+0.02%) |
Sep 14, 2007 | 71.65 | 71.74 | 71.48 | 71.55 | 59,112 | +0.14(+0.19%) |
Sep 13, 2007 | 71.50 | 71.56 | 71.42 | 71.42 | 702 | -0.34(-0.48%) |
Sep 12, 2007 | 71.80 | 71.80 | 71.75 | 71.76 | 2,386 | -0.01(-0.02%) |
Sep 11, 2007 | 71.84 | 71.92 | 71.78 | 71.78 | 3,229 | -0.14(-0.19%) |
Sep 10, 2007 | 71.91 | 71.91 | 71.91 | 71.91 | 17,130 | +0.19(+0.26%) |
Sep 07, 2007 | 71.63 | 71.85 | 71.63 | 71.73 | 9,547 | +0.33(+0.47%) |
Sep 06, 2007 | 71.49 | 71.49 | 71.31 | 71.39 | 15,023 | +0.01(+0.01%) |
Sep 05, 2007 | 71.31 | 71.38 | 71.31 | 71.38 | 5,616 | +0.21(+0.29%) |
Sep 04, 2007 | 71.19 | 71.19 | 71.17 | 71.18 | 15,164 | -0.45(-0.63%) |
Aug 31, 2007 | 71.58 | 71.73 | 71.49 | 71.63 | 31,873 | +0.08(+0.11%) |
Aug 30, 2007 | 71.55 | 71.55 | 71.55 | 71.55 | 421 | +0.11(+0.16%) |
Aug 29, 2007 | 71.47 | 71.55 | 71.43 | 71.43 | 5,475 | +0.01(+0.02%) |
Aug 28, 2007 | 71.25 | 71.51 | 71.25 | 71.42 | 5,335 | +0.12(+0.17%) |
Aug 27, 2007 | 71.26 | 71.30 | 71.16 | 71.30 | 26,256 | +0.22(+0.31%) |
Aug 24, 2007 | 71.03 | 71.08 | 70.99 | 71.08 | 8,565 | +0.11(+0.15%) |
Aug 23, 2007 | 70.97 | 70.97 | 70.97 | 70.97 | 140 | -0.03(-0.04%) |
Aug 22, 2007 | 70.94 | 71.07 | 70.86 | 71.00 | 4,633 | -0.07(-0.10%) |
Aug 21, 2007 | 71.16 | 71.16 | 71.05 | 71.07 | 3,931 | +0.06(+0.08%) |
Aug 20, 2007 | 71.01 | 71.01 | 71.01 | 71.01 | 140 | +0.12(+0.17%) |
Aug 17, 2007 | 70.74 | 70.91 | 70.74 | 70.89 | 2,527 | -0.21(-0.29%) |
Aug 16, 2007 | 70.71 | 71.11 | 70.71 | 71.10 | 2,667 | +0.56(+0.79%) |
Aug 15, 2007 | 70.70 | 70.70 | 70.49 | 70.54 | 14,181 | -0.09(-0.12%) |
Aug 14, 2007 | 70.56 | 70.66 | 70.56 | 70.63 | 6,037 | +0.14(+0.19%) |
Aug 13, 2007 | 70.33 | 70.49 | 70.33 | 70.49 | 4,212 | +0.02(+0.03%) |
Aug 10, 2007 | 70.59 | 70.59 | 70.47 | 70.47 | 7,441 | -0.01(-0.01%) |
Aug 09, 2007 | 70.49 | 70.49 | 70.48 | 70.48 | 702 | +0.15(+0.21%) |
Aug 08, 2007 | 70.31 | 70.33 | 70.30 | 70.33 | 2,386 | -0.19(-0.26%) |
Aug 07, 2007 | 70.66 | 70.68 | 70.47 | 70.51 | 5,195 | +0.05(+0.07%) |
Aug 06, 2007 | 70.55 | 70.59 | 70.47 | 70.47 | 4,071 | -0.30(-0.42%) |
Aug 03, 2007 | 70.70 | 70.80 | 70.43 | 70.76 | 21,903 | +0.33(+0.48%) |
Aug 02, 2007 | 70.42 | 70.43 | 70.42 | 70.43 | 7,301 | -0.04(-0.05%) |
Aug 01, 2007 | 70.51 | 70.56 | 70.47 | 70.47 | 38,753 | -0.21(-0.29%) |
Jul 31, 2007 | 70.44 | 70.67 | 70.41 | 70.67 | 5,756 | +0.06(+0.09%) |
Jul 30, 2007 | 70.65 | 70.69 | 70.56 | 70.61 | 2,106 | -0.07(-0.10%) |
Jul 27, 2007 | 70.79 | 70.79 | 70.54 | 70.68 | 17,972 | -0.05(-0.07%) |
Jul 26, 2007 | 70.70 | 70.82 | 70.70 | 70.73 | 1,123 | +0.27(+0.38%) |
Jul 25, 2007 | 70.45 | 70.53 | 70.45 | 70.46 | 9,828 | -0.05(-0.07%) |
Jul 24, 2007 | 70.44 | 70.51 | 70.37 | 70.51 | 4,633 | +0.26(+0.36%) |
Jul 23, 2007 | 70.29 | 70.29 | 70.25 | 70.25 | 1,404 | -0.06(-0.08%) |
Jul 20, 2007 | 70.29 | 70.43 | 70.29 | 70.31 | 12,777 | +0.21(+0.30%) |
Jul 19, 2007 | 70.09 | 70.09 | 70.09 | 70.09 | 140 | -0.06(-0.08%) |
Jul 18, 2007 | 70.09 | 70.16 | 70.04 | 70.15 | 507,301 | +0.14(+0.20%) |
Jul 17, 2007 | 70.12 | 70.12 | 69.94 | 70.01 | 31,732 | -0.13(-0.18%) |
Jul 16, 2007 | 70.01 | 70.14 | 69.93 | 70.14 | 18,814 | +0.25(+0.36%) |
Jul 13, 2007 | 69.94 | 69.94 | 69.89 | 69.89 | 13,198 | +0.01(+0.01%) |
Jul 12, 2007 | 70.22 | 70.22 | 69.88 | 69.88 | 2,246 | -0.04(-0.05%) |
Jul 11, 2007 | 70.26 | 70.26 | 69.92 | 69.92 | 8,845 | -0.11(-0.15%) |
Jul 10, 2007 | 70.02 | 70.02 | 69.95 | 70.02 | 8,705 | +0.25(+0.36%) |
Jul 09, 2007 | 69.84 | 69.84 | 69.70 | 69.77 | 6,880 | +0.15(+0.21%) |
Jul 06, 2007 | 69.79 | 69.79 | 69.62 | 69.62 | 8,705 | -0.17(-0.24%) |
Jul 05, 2007 | 69.94 | 69.99 | 69.80 | 69.80 | 8,003 | -0.25(-0.36%) |
Jul 03, 2007 | 70.30 | 70.30 | 69.97 | 70.04 | 112,608 | -0.09(-0.13%) |