Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 73.94 | 76.07 | 73.94 | 75.85 | 2,368,566 | +1.46(+1.96%) |
Sep 27, 2007 | 72.90 | 74.54 | 72.90 | 74.39 | 1,409,382 | +1.63(+2.24%) |
Sep 26, 2007 | 73.41 | 74.70 | 72.04 | 72.76 | 1,361,269 | -0.01(-0.01%) |
Sep 25, 2007 | 71.22 | 72.94 | 70.76 | 72.77 | 1,126,060 | +1.05(+1.47%) |
Sep 24, 2007 | 72.92 | 73.51 | 71.01 | 71.71 | 1,557,984 | -0.66(-0.91%) |
Sep 21, 2007 | 70.59 | 73.87 | 70.26 | 72.37 | 2,615,764 | +2.36(+3.37%) |
Sep 20, 2007 | 70.59 | 70.91 | 69.53 | 70.01 | 1,094,753 | -0.64(-0.90%) |
Sep 19, 2007 | 70.41 | 71.37 | 70.44 | 70.65 | 1,442,813 | +0.23(+0.33%) |
Sep 18, 2007 | 68.77 | 70.94 | 67.75 | 70.41 | 2,184,832 | +2.22(+3.26%) |
Sep 17, 2007 | 68.51 | 68.95 | 67.57 | 68.19 | 518,478 | -0.32(-0.46%) |
Sep 14, 2007 | 68.62 | 68.66 | 67.46 | 68.51 | 684,787 | -0.11(-0.16%) |
Sep 13, 2007 | 69.19 | 69.48 | 68.24 | 68.62 | 1,280,612 | -0.56(-0.82%) |
Sep 12, 2007 | 68.45 | 69.29 | 67.57 | 69.19 | 1,354,701 | +0.74(+1.08%) |
Sep 11, 2007 | 67.11 | 69.81 | 67.11 | 68.45 | 2,433,447 | +1.33(+1.99%) |
Sep 10, 2007 | 64.82 | 68.26 | 64.50 | 67.11 | 2,064,562 | +2.35(+3.63%) |
Sep 07, 2007 | 65.56 | 65.61 | 64.15 | 64.76 | 1,110,761 | -0.80(-1.23%) |
Sep 06, 2007 | 65.28 | 66.36 | 65.21 | 65.57 | 1,013,865 | +0.29(+0.44%) |
Sep 05, 2007 | 65.29 | 65.77 | 64.88 | 65.28 | 1,005,224 | -0.79(-1.20%) |
Sep 04, 2007 | 64.88 | 66.45 | 64.88 | 66.07 | 1,933,951 | +1.52(+2.35%) |
Aug 31, 2007 | 64.48 | 64.77 | 64.03 | 64.55 | 1,346,484 | +1.10(+1.74%) |
Aug 30, 2007 | 61.06 | 63.96 | 61.04 | 63.45 | 1,078,462 | +1.81(+2.93%) |
Aug 29, 2007 | 61.08 | 61.71 | 60.93 | 61.64 | 474,988 | +0.56(+0.92%) |
Aug 28, 2007 | 62.37 | 62.33 | 60.70 | 61.08 | 877,021 | -1.29(-2.07%) |
Aug 27, 2007 | 61.66 | 62.99 | 61.29 | 62.37 | 663,821 | +0.01(+0.01%) |
Aug 24, 2007 | 61.24 | 62.44 | 60.94 | 62.36 | 882,829 | +1.18(+1.93%) |
Aug 23, 2007 | 61.84 | 62.05 | 60.91 | 61.18 | 1,012,307 | -0.71(-1.15%) |
Aug 22, 2007 | 61.78 | 62.03 | 61.27 | 61.89 | 1,223,948 | +1.02(+1.67%) |
Aug 21, 2007 | 59.44 | 61.28 | 59.30 | 60.88 | 1,724,435 | +1.44(+2.42%) |
Aug 20, 2007 | 56.99 | 60.72 | 56.99 | 59.44 | 883,480 | +0.76(+1.29%) |
Aug 17, 2007 | 58.52 | 59.81 | 58.09 | 58.68 | 1,663,801 | +1.50(+2.63%) |
Aug 16, 2007 | 59.86 | 59.74 | 56.99 | 57.18 | 2,441,805 | -2.68(-4.48%) |
Aug 15, 2007 | 59.83 | 61.65 | 59.68 | 59.86 | 1,572,433 | -0.30(-0.50%) |
Aug 14, 2007 | 61.27 | 62.48 | 60.16 | 60.16 | 1,148,018 | -1.10(-1.80%) |
Aug 13, 2007 | 62.83 | 63.31 | 61.08 | 61.27 | 1,313,902 | -0.77(-1.24%) |
Aug 10, 2007 | 63.41 | 63.41 | 61.26 | 62.04 | 2,248,721 | -1.40(-2.21%) |
Aug 09, 2007 | 64.56 | 64.59 | 61.41 | 63.44 | 2,876,136 | -1.12(-1.74%) |
Aug 08, 2007 | 65.90 | 66.03 | 64.29 | 64.56 | 1,936,643 | -0.34(-0.52%) |
Aug 07, 2007 | 65.46 | 66.17 | 64.80 | 64.90 | 2,250,279 | -0.55(-0.84%) |
Aug 06, 2007 | 65.06 | 65.59 | 64.20 | 65.45 | 2,170,794 | +0.18(+0.28%) |
Aug 03, 2007 | 65.76 | 66.52 | 65.21 | 65.27 | 1,755,529 | -1.25(-1.88%) |
Aug 02, 2007 | 63.99 | 67.15 | 63.82 | 66.52 | 2,684,894 | +2.66(+4.17%) |
Aug 01, 2007 | 63.96 | 65.01 | 63.21 | 63.86 | 2,667,783 | -0.11(-0.17%) |
Jul 31, 2007 | 63.70 | 66.09 | 63.72 | 63.96 | 2,518,160 | +0.26(+0.41%) |
Jul 30, 2007 | 62.35 | 64.42 | 62.33 | 63.70 | 2,608,256 | +1.36(+2.17%) |
Jul 27, 2007 | 62.76 | 63.86 | 61.31 | 62.35 | 3,268,961 | -0.47(-0.75%) |
Jul 26, 2007 | 61.80 | 66.80 | 60.96 | 62.82 | 8,698,815 | +2.76(+4.60%) |
Jul 25, 2007 | 60.60 | 60.96 | 59.80 | 60.06 | 1,827,564 | -0.65(-1.07%) |
Jul 24, 2007 | 60.26 | 61.15 | 60.06 | 60.71 | 1,415,034 | -0.11(-0.17%) |
Jul 23, 2007 | 60.85 | 61.02 | 59.75 | 60.81 | 1,230,322 | +0.29(+0.48%) |
Jul 20, 2007 | 61.16 | 61.35 | 59.97 | 60.52 | 1,639,297 | -0.64(-1.04%) |
Jul 19, 2007 | 59.39 | 61.27 | 59.39 | 61.16 | 1,342,518 | +1.73(+2.91%) |
Jul 18, 2007 | 59.61 | 59.90 | 58.63 | 59.43 | 1,177,766 | -0.12(-0.20%) |
Jul 17, 2007 | 59.93 | 61.00 | 59.51 | 59.55 | 1,345,634 | -0.42(-0.71%) |
Jul 16, 2007 | 59.83 | 60.11 | 59.40 | 59.97 | 1,074,071 | +0.18(+0.31%) |
Jul 13, 2007 | 59.65 | 59.99 | 59.07 | 59.79 | 1,495,511 | +0.14(+0.24%) |
Jul 12, 2007 | 59.37 | 59.86 | 59.29 | 59.65 | 1,011,598 | +0.28(+0.48%) |
Jul 11, 2007 | 59.04 | 59.93 | 58.94 | 59.37 | 1,258,796 | +0.07(+0.12%) |
Jul 10, 2007 | 60.87 | 60.96 | 59.19 | 59.30 | 2,010,065 | -1.70(-2.79%) |
Jul 09, 2007 | 61.53 | 62.16 | 60.60 | 61.00 | 1,432,047 | -0.54(-0.87%) |
Jul 06, 2007 | 60.60 | 62.32 | 60.43 | 61.53 | 1,761,699 | +1.60(+2.66%) |
Jul 05, 2007 | 61.63 | 61.92 | 59.65 | 59.94 | 1,526,818 | -1.69(-2.74%) |
Jul 03, 2007 | 61.06 | 61.65 | 60.36 | 61.63 | 729,835 | +0.53(+0.87%) |