Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 79.31 | 79.36 | 78.47 | 78.47 | 3,726 | -0.67(-0.84%) |
Sep 27, 2007 | 79.05 | 79.23 | 78.89 | 79.14 | 6,175 | +0.44(+0.56%) |
Sep 26, 2007 | 78.44 | 78.81 | 78.26 | 78.70 | 21,293 | +0.68(+0.87%) |
Sep 25, 2007 | 77.37 | 78.25 | 77.24 | 78.02 | 8,730 | +0.20(+0.25%) |
Sep 24, 2007 | 78.36 | 78.43 | 77.59 | 77.83 | 3,194 | -0.39(-0.50%) |
Sep 21, 2007 | 78.00 | 78.53 | 78.00 | 78.22 | 3,726 | +0.32(+0.41%) |
Sep 20, 2007 | 78.15 | 78.50 | 77.52 | 77.90 | 4,045 | -0.62(-0.79%) |
Sep 19, 2007 | 78.49 | 79.07 | 78.19 | 78.52 | 56,002 | +1.04(+1.34%) |
Sep 18, 2007 | 75.79 | 77.51 | 75.68 | 77.48 | 13,840 | +2.12(+2.81%) |
Sep 17, 2007 | 75.88 | 75.88 | 75.15 | 75.37 | 10,220 | -0.42(-0.56%) |
Sep 14, 2007 | 74.66 | 75.79 | 74.66 | 75.79 | 5,536 | +0.27(+0.36%) |
Sep 13, 2007 | 75.14 | 75.91 | 75.14 | 75.52 | 2,022 | +0.40(+0.54%) |
Sep 12, 2007 | 75.21 | 75.56 | 75.08 | 75.11 | 5,003 | -0.05(-0.06%) |
Sep 11, 2007 | 74.51 | 75.16 | 74.51 | 75.16 | 851 | +1.04(+1.41%) |
Sep 10, 2007 | 75.22 | 75.22 | 73.38 | 74.12 | 5,642 | -0.37(-0.50%) |
Sep 07, 2007 | 74.62 | 74.86 | 74.24 | 74.49 | 5,962 | -1.47(-1.93%) |
Sep 06, 2007 | 76.09 | 76.38 | 75.53 | 75.96 | 5,110 | +0.00(+0.00%) |
Sep 05, 2007 | 75.77 | 75.96 | 75.77 | 75.96 | 1,916 | -0.67(-0.87%) |
Sep 04, 2007 | 75.59 | 76.89 | 75.59 | 76.62 | 2,022 | +1.16(+1.54%) |
Aug 31, 2007 | 75.48 | 75.52 | 74.92 | 75.46 | 1,597 | +0.86(+1.16%) |
Aug 30, 2007 | 73.83 | 75.02 | 73.83 | 74.60 | 3,300 | -0.10(-0.14%) |
Aug 29, 2007 | 73.62 | 75.06 | 73.62 | 74.70 | 6,920 | +1.39(+1.90%) |
Aug 28, 2007 | 74.29 | 74.29 | 73.31 | 73.31 | 1,384 | -1.46(-1.95%) |
Aug 27, 2007 | 75.37 | 75.37 | 74.76 | 74.76 | 4,684 | -0.81(-1.07%) |
Aug 24, 2007 | 74.74 | 75.57 | 74.40 | 75.57 | 13,095 | +0.96(+1.28%) |
Aug 23, 2007 | 75.05 | 75.05 | 74.42 | 74.61 | 4,045 | -0.95(-1.26%) |
Aug 22, 2007 | 75.53 | 75.66 | 75.18 | 75.56 | 8,410 | +0.99(+1.32%) |
Aug 21, 2007 | 74.82 | 75.06 | 74.21 | 74.58 | 11,179 | -0.09(-0.13%) |
Aug 20, 2007 | 74.70 | 74.72 | 73.86 | 74.67 | 7,239 | +0.49(+0.66%) |
Aug 17, 2007 | 75.48 | 75.48 | 73.76 | 74.18 | 5,642 | +1.59(+2.19%) |
Aug 16, 2007 | 71.71 | 72.59 | 69.98 | 72.59 | 14,799 | +0.63(+0.88%) |
Aug 15, 2007 | 73.37 | 73.95 | 71.96 | 71.96 | 6,813 | -1.07(-1.47%) |
Aug 14, 2007 | 74.70 | 74.70 | 73.04 | 73.04 | 5,855 | -1.71(-2.29%) |
Aug 13, 2007 | 76.55 | 76.55 | 74.44 | 74.75 | 12,669 | -0.73(-0.97%) |
Aug 10, 2007 | 74.88 | 76.24 | 74.88 | 75.48 | 4,897 | -0.75(-0.99%) |
Aug 09, 2007 | 76.61 | 77.85 | 76.23 | 76.23 | 16,396 | -1.17(-1.52%) |
Aug 08, 2007 | 76.30 | 78.39 | 76.30 | 77.40 | 73,995 | +2.41(+3.22%) |
Aug 07, 2007 | 72.81 | 75.32 | 72.81 | 74.99 | 22,571 | +1.52(+2.07%) |
Aug 06, 2007 | 72.36 | 73.47 | 71.35 | 73.47 | 59,515 | +0.91(+1.26%) |
Aug 03, 2007 | 73.08 | 74.57 | 72.51 | 72.56 | 24,807 | -2.01(-2.70%) |
Aug 02, 2007 | 74.17 | 74.65 | 73.76 | 74.57 | 110,300 | +0.74(+1.01%) |
Aug 01, 2007 | 73.18 | 73.83 | 72.75 | 73.83 | 38,541 | +0.15(+0.20%) |
Jul 31, 2007 | 75.14 | 75.14 | 73.67 | 73.67 | 8,943 | -0.73(-0.98%) |
Jul 30, 2007 | 73.83 | 74.68 | 73.23 | 74.41 | 30,769 | +1.19(+1.63%) |
Jul 27, 2007 | 74.59 | 75.28 | 73.21 | 73.21 | 25,126 | -1.47(-1.96%) |
Jul 26, 2007 | 74.89 | 75.75 | 73.69 | 74.68 | 118,392 | -1.59(-2.08%) |
Jul 25, 2007 | 76.92 | 76.92 | 75.64 | 76.27 | 9,369 | +0.15(+0.20%) |
Jul 24, 2007 | 76.96 | 77.30 | 76.06 | 76.12 | 21,719 | -2.08(-2.65%) |
Jul 23, 2007 | 78.29 | 78.56 | 78.16 | 78.19 | 5,749 | +0.16(+0.20%) |
Jul 20, 2007 | 79.03 | 79.04 | 77.54 | 78.03 | 26,829 | -1.08(-1.37%) |
Jul 19, 2007 | 79.32 | 79.37 | 79.08 | 79.11 | 6,813 | +0.50(+0.63%) |
Jul 18, 2007 | 78.22 | 78.62 | 77.84 | 78.62 | 13,840 | -0.14(-0.18%) |
Jul 17, 2007 | 79.16 | 79.26 | 78.73 | 78.75 | 5,110 | -0.14(-0.18%) |
Jul 16, 2007 | 79.23 | 79.36 | 78.66 | 78.90 | 2,661 | -0.37(-0.46%) |
Jul 13, 2007 | 79.03 | 79.41 | 78.94 | 79.26 | 5,749 | +0.26(+0.33%) |
Jul 12, 2007 | 78.62 | 79.25 | 78.61 | 79.00 | 15,118 | +1.20(+1.55%) |
Jul 11, 2007 | 77.55 | 77.84 | 77.55 | 77.80 | 1,597 | +0.23(+0.30%) |
Jul 10, 2007 | 78.28 | 78.40 | 77.56 | 77.56 | 6,813 | -1.27(-1.61%) |
Jul 09, 2007 | 78.80 | 78.86 | 78.61 | 78.83 | 3,087 | +0.20(+0.25%) |
Jul 06, 2007 | 78.32 | 78.80 | 78.29 | 78.63 | 3,087 | +0.42(+0.54%) |
Jul 05, 2007 | 78.10 | 78.21 | 77.71 | 78.21 | 7,026 | +0.23(+0.29%) |
Jul 03, 2007 | 77.93 | 77.99 | 77.91 | 77.99 | 958 | +0.40(+0.52%) |