Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 62.44 | 62.59 | 62.11 | 62.28 | 1,622,767 | -0.19(-0.30%) |
Sep 27, 2007 | 62.49 | 62.59 | 62.24 | 62.46 | 2,494,738 | +0.30(+0.49%) |
Sep 26, 2007 | 62.24 | 62.44 | 61.78 | 62.16 | 1,568,803 | +0.38(+0.62%) |
Sep 25, 2007 | 61.82 | 61.94 | 61.57 | 61.78 | 3,689,938 | -0.75(-1.21%) |
Sep 24, 2007 | 62.82 | 62.93 | 62.33 | 62.53 | 1,719,928 | -0.28(-0.45%) |
Sep 21, 2007 | 63.24 | 63.24 | 62.81 | 62.81 | 1,637,948 | +0.27(+0.43%) |
Sep 20, 2007 | 63.24 | 63.24 | 62.52 | 62.54 | 1,744,771 | -0.76(-1.20%) |
Sep 19, 2007 | 63.40 | 63.64 | 62.93 | 63.31 | 1,783,967 | +0.52(+0.83%) |
Sep 18, 2007 | 61.23 | 62.81 | 60.98 | 62.78 | 2,479,281 | +1.91(+3.13%) |
Sep 17, 2007 | 60.99 | 61.10 | 60.71 | 60.88 | 1,720,342 | -0.30(-0.50%) |
Sep 14, 2007 | 60.73 | 61.25 | 60.66 | 61.18 | 1,659,064 | +0.08(+0.13%) |
Sep 13, 2007 | 60.91 | 61.36 | 60.81 | 61.10 | 1,747,117 | +0.58(+0.96%) |
Sep 12, 2007 | 60.31 | 60.78 | 60.17 | 60.52 | 1,391,731 | +0.13(+0.22%) |
Sep 11, 2007 | 59.89 | 60.47 | 59.82 | 60.39 | 1,435,620 | +0.76(+1.28%) |
Sep 10, 2007 | 60.07 | 60.11 | 59.12 | 59.63 | 1,903,625 | -0.48(-0.80%) |
Sep 07, 2007 | 59.92 | 60.28 | 59.57 | 60.11 | 1,876,850 | -0.64(-1.06%) |
Sep 06, 2007 | 60.64 | 60.83 | 60.27 | 60.75 | 1,762,209 | +0.35(+0.58%) |
Sep 05, 2007 | 60.87 | 60.87 | 60.23 | 60.41 | 1,750,982 | -0.78(-1.27%) |
Sep 04, 2007 | 60.46 | 61.50 | 60.45 | 61.18 | 5,825,151 | +0.57(+0.93%) |
Aug 31, 2007 | 60.69 | 60.96 | 60.23 | 60.62 | 1,580,258 | +0.64(+1.06%) |
Aug 30, 2007 | 59.79 | 60.41 | 59.73 | 59.98 | 1,712,890 | -0.35(-0.58%) |
Aug 29, 2007 | 59.37 | 60.35 | 59.20 | 60.33 | 2,081,249 | +1.11(+1.87%) |
Aug 28, 2007 | 60.27 | 60.30 | 59.06 | 59.22 | 1,533,472 | -1.28(-2.12%) |
Aug 27, 2007 | 61.09 | 61.19 | 60.50 | 60.50 | 1,346,793 | -0.69(-1.12%) |
Aug 24, 2007 | 60.62 | 61.25 | 60.45 | 61.19 | 1,971,528 | +0.53(+0.87%) |
Aug 23, 2007 | 60.89 | 61.08 | 60.23 | 60.66 | 2,045,365 | -0.02(-0.04%) |
Aug 22, 2007 | 60.48 | 60.73 | 59.92 | 60.68 | 1,961,453 | +0.78(+1.31%) |
Aug 21, 2007 | 59.86 | 60.39 | 59.61 | 59.90 | 2,654,420 | -0.02(-0.04%) |
Aug 20, 2007 | 60.16 | 60.18 | 59.18 | 59.92 | 2,361,987 | +0.05(+0.08%) |
Aug 17, 2007 | 60.51 | 60.51 | 58.77 | 59.87 | 1,573,083 | +1.10(+1.87%) |
Aug 16, 2007 | 57.18 | 58.77 | 56.43 | 58.77 | 3,409,028 | +0.91(+1.57%) |
Aug 15, 2007 | 58.60 | 59.34 | 57.68 | 57.86 | 2,267,282 | -0.74(-1.26%) |
Aug 14, 2007 | 59.68 | 59.81 | 58.49 | 58.60 | 1,765,414 | -0.99(-1.67%) |
Aug 13, 2007 | 60.18 | 60.33 | 59.56 | 59.60 | 2,011,138 | -0.20(-0.33%) |
Aug 10, 2007 | 58.98 | 60.12 | 58.65 | 59.79 | 4,265,129 | +0.24(+0.40%) |
Aug 09, 2007 | 60.36 | 61.07 | 59.55 | 59.55 | 3,294,671 | -2.15(-3.49%) |
Aug 08, 2007 | 61.04 | 61.91 | 60.67 | 61.70 | 2,451,413 | +0.96(+1.57%) |
Aug 07, 2007 | 59.79 | 61.20 | 59.77 | 60.75 | 4,897,836 | +0.61(+1.01%) |
Aug 06, 2007 | 59.15 | 60.29 | 58.32 | 60.14 | 3,710,964 | +1.16(+1.97%) |
Aug 03, 2007 | 59.56 | 60.48 | 58.97 | 58.98 | 2,203,184 | -1.50(-2.48%) |
Aug 02, 2007 | 60.42 | 60.70 | 60.02 | 60.48 | 5,485,647 | +0.23(+0.38%) |
Aug 01, 2007 | 59.83 | 60.46 | 59.19 | 60.25 | 4,092,841 | +0.25(+0.42%) |
Jul 31, 2007 | 61.04 | 61.33 | 59.73 | 59.99 | 5,699,728 | -0.71(-1.17%) |
Jul 30, 2007 | 60.04 | 60.84 | 59.78 | 60.70 | 2,918,208 | +1.01(+1.69%) |
Jul 27, 2007 | 61.07 | 61.33 | 59.70 | 59.70 | 4,025,471 | -1.28(-2.09%) |
Jul 26, 2007 | 61.86 | 62.09 | 60.28 | 60.97 | 3,316,393 | -1.67(-2.66%) |
Jul 25, 2007 | 62.67 | 62.99 | 62.00 | 62.64 | 2,582,801 | +0.17(+0.27%) |
Jul 24, 2007 | 63.39 | 63.44 | 62.23 | 62.47 | 3,316,750 | -1.33(-2.08%) |
Jul 23, 2007 | 63.92 | 64.01 | 63.72 | 63.80 | 1,165,830 | +0.28(+0.43%) |
Jul 20, 2007 | 64.34 | 64.41 | 63.39 | 63.52 | 2,361,322 | -0.83(-1.28%) |
Jul 19, 2007 | 64.52 | 64.65 | 64.21 | 64.35 | 954,592 | +0.07(+0.11%) |
Jul 18, 2007 | 64.23 | 64.34 | 63.73 | 64.28 | 2,656,604 | -0.09(-0.14%) |
Jul 17, 2007 | 64.49 | 64.77 | 64.36 | 64.36 | 1,620,972 | -0.12(-0.18%) |
Jul 16, 2007 | 64.65 | 64.84 | 64.41 | 64.48 | 1,237,846 | -0.16(-0.25%) |
Jul 13, 2007 | 64.45 | 64.86 | 64.36 | 64.64 | 2,014,036 | +0.30(+0.47%) |
Jul 12, 2007 | 63.51 | 64.44 | 63.46 | 64.33 | 1,590,885 | +1.07(+1.68%) |
Jul 11, 2007 | 62.86 | 63.31 | 62.73 | 63.27 | 2,347,340 | +0.38(+0.61%) |
Jul 10, 2007 | 63.60 | 63.66 | 62.88 | 62.88 | 3,062,941 | -1.04(-1.63%) |
Jul 09, 2007 | 63.94 | 64.04 | 63.70 | 63.93 | 1,417,428 | +0.04(+0.07%) |
Jul 06, 2007 | 63.68 | 63.94 | 63.46 | 63.88 | 1,442,786 | +0.22(+0.35%) |
Jul 05, 2007 | 63.83 | 63.83 | 63.38 | 63.66 | 1,892,446 | -0.17(-0.27%) |
Jul 03, 2007 | 63.75 | 63.91 | 63.69 | 63.83 | 911,551 | +0.19(+0.30%) |