Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 80.13 | 81.62 | 79.01 | 79.66 | 1,401,819 | -0.78(-0.97%) |
Sep 27, 2007 | 79.15 | 81.46 | 78.90 | 80.44 | 1,959,759 | +1.93(+2.46%) |
Sep 26, 2007 | 77.85 | 79.28 | 77.47 | 78.50 | 1,829,636 | +1.10(+1.42%) |
Sep 25, 2007 | 74.72 | 77.56 | 74.45 | 77.40 | 2,456,090 | +1.83(+2.43%) |
Sep 24, 2007 | 74.80 | 75.57 | 73.47 | 75.57 | 1,583,640 | +0.77(+1.03%) |
Sep 21, 2007 | 74.81 | 75.57 | 73.95 | 74.80 | 1,502,061 | +0.85(+1.15%) |
Sep 20, 2007 | 75.52 | 76.13 | 73.21 | 73.95 | 1,314,322 | -1.94(-2.56%) |
Sep 19, 2007 | 73.28 | 77.36 | 73.28 | 75.89 | 2,166,084 | +2.87(+3.93%) |
Sep 18, 2007 | 67.54 | 73.49 | 68.12 | 73.02 | 2,019,138 | +5.48(+8.11%) |
Sep 17, 2007 | 67.58 | 69.05 | 67.35 | 67.54 | 1,107,129 | -0.64(-0.93%) |
Sep 14, 2007 | 68.66 | 68.68 | 67.52 | 68.18 | 1,058,405 | -0.48(-0.70%) |
Sep 13, 2007 | 69.35 | 69.81 | 68.28 | 68.66 | 1,084,666 | -0.19(-0.27%) |
Sep 12, 2007 | 69.57 | 70.81 | 68.45 | 68.85 | 1,392,991 | -1.18(-1.69%) |
Sep 11, 2007 | 68.54 | 70.85 | 67.92 | 70.03 | 1,931,189 | +1.49(+2.17%) |
Sep 10, 2007 | 70.07 | 70.07 | 67.40 | 68.54 | 1,623,647 | -1.07(-1.54%) |
Sep 07, 2007 | 71.94 | 73.63 | 68.87 | 69.62 | 2,446,814 | -4.61(-6.21%) |
Sep 06, 2007 | 73.90 | 75.18 | 72.37 | 74.23 | 1,808,821 | +0.32(+0.44%) |
Sep 05, 2007 | 74.50 | 75.70 | 72.81 | 73.90 | 1,915,097 | -0.28(-0.37%) |
Sep 04, 2007 | 71.60 | 74.39 | 70.89 | 74.18 | 1,657,061 | +2.70(+3.78%) |
Aug 31, 2007 | 70.42 | 71.94 | 70.42 | 71.48 | 1,114,840 | +2.17(+3.14%) |
Aug 30, 2007 | 68.35 | 70.24 | 68.13 | 69.31 | 1,134,061 | +0.46(+0.66%) |
Aug 29, 2007 | 68.37 | 68.98 | 67.16 | 68.85 | 1,242,349 | +1.29(+1.91%) |
Aug 28, 2007 | 69.04 | 70.19 | 67.56 | 67.56 | 1,341,697 | -1.94(-2.79%) |
Aug 27, 2007 | 71.59 | 71.81 | 69.29 | 69.50 | 1,452,778 | -2.40(-3.34%) |
Aug 24, 2007 | 68.90 | 71.93 | 68.80 | 71.90 | 1,240,337 | +2.86(+4.15%) |
Aug 23, 2007 | 70.50 | 70.68 | 67.73 | 69.04 | 1,563,636 | -0.57(-0.82%) |
Aug 22, 2007 | 67.73 | 70.00 | 67.47 | 69.61 | 1,365,835 | +2.98(+4.47%) |
Aug 21, 2007 | 67.11 | 67.65 | 65.91 | 66.63 | 2,296,396 | -0.96(-1.42%) |
Aug 20, 2007 | 66.38 | 68.22 | 64.88 | 67.59 | 2,413,624 | +2.74(+4.22%) |
Aug 17, 2007 | 64.54 | 65.32 | 62.00 | 64.85 | 2,955,175 | +3.11(+5.03%) |
Aug 16, 2007 | 63.62 | 65.52 | 59.27 | 61.74 | 3,411,795 | -2.85(-4.42%) |
Aug 15, 2007 | 67.11 | 68.49 | 63.91 | 64.60 | 2,256,053 | -2.69(-4.00%) |
Aug 14, 2007 | 70.41 | 71.34 | 66.93 | 67.29 | 1,811,726 | -2.77(-3.96%) |
Aug 13, 2007 | 69.96 | 71.60 | 69.33 | 70.07 | 1,843,687 | +1.88(+2.76%) |
Aug 10, 2007 | 64.88 | 69.53 | 63.09 | 68.19 | 3,055,561 | +1.63(+2.45%) |
Aug 09, 2007 | 69.24 | 69.98 | 64.45 | 66.56 | 4,674,734 | -4.10(-5.80%) |
Aug 08, 2007 | 73.56 | 74.72 | 69.71 | 70.66 | 2,730,106 | -2.68(-3.65%) |
Aug 07, 2007 | 73.56 | 74.83 | 71.94 | 73.33 | 2,206,994 | -1.31(-1.75%) |
Aug 06, 2007 | 74.33 | 74.64 | 70.29 | 74.64 | 2,304,889 | +0.90(+1.23%) |
Aug 03, 2007 | 73.99 | 77.37 | 73.60 | 73.73 | 2,527,831 | -3.63(-4.70%) |
Aug 02, 2007 | 77.94 | 78.57 | 76.11 | 77.37 | 1,875,204 | -0.35(-0.45%) |
Aug 01, 2007 | 77.78 | 78.88 | 75.86 | 77.72 | 2,550,240 | +0.54(+0.70%) |
Jul 31, 2007 | 81.30 | 81.88 | 77.03 | 77.18 | 2,312,918 | -2.71(-3.39%) |
Jul 30, 2007 | 76.69 | 81.24 | 75.90 | 79.89 | 3,168,573 | +5.49(+7.37%) |
Jul 27, 2007 | 75.08 | 77.93 | 74.07 | 74.41 | 2,587,399 | -0.64(-0.86%) |
Jul 26, 2007 | 77.87 | 79.51 | 72.50 | 75.05 | 3,855,451 | -3.96(-5.02%) |
Jul 25, 2007 | 79.01 | 79.85 | 73.66 | 79.01 | 3,178,507 | -0.22(-0.28%) |
Jul 24, 2007 | 80.21 | 80.83 | 79.18 | 79.24 | 1,284,384 | -2.00(-2.47%) |
Jul 23, 2007 | 83.09 | 83.09 | 80.81 | 81.24 | 901,840 | -0.15(-0.19%) |
Jul 20, 2007 | 82.34 | 82.77 | 80.36 | 81.39 | 1,960,245 | -2.81(-3.34%) |
Jul 19, 2007 | 84.44 | 84.84 | 83.28 | 84.20 | 861,833 | +0.70(+0.84%) |
Jul 18, 2007 | 83.36 | 84.14 | 81.88 | 83.51 | 1,191,426 | -0.16(-0.19%) |
Jul 17, 2007 | 84.92 | 85.28 | 83.33 | 83.67 | 1,720,648 | -0.56(-0.67%) |
Jul 16, 2007 | 85.89 | 86.75 | 84.14 | 84.23 | 2,254,433 | +1.65(+1.99%) |
Jul 13, 2007 | 83.57 | 83.64 | 80.74 | 82.58 | 1,468,200 | -0.87(-1.04%) |
Jul 12, 2007 | 82.46 | 83.45 | 81.51 | 83.45 | 1,436,462 | +1.94(+2.38%) |
Jul 11, 2007 | 81.87 | 84.27 | 80.76 | 81.51 | 1,785,800 | +0.94(+1.17%) |
Jul 10, 2007 | 81.43 | 81.95 | 80.09 | 80.57 | 1,939,502 | -2.38(-2.87%) |
Jul 09, 2007 | 77.63 | 83.60 | 77.63 | 82.95 | 3,138,113 | +7.19(+9.48%) |
Jul 06, 2007 | 75.86 | 76.25 | 74.90 | 75.77 | 511,042 | +0.08(+0.11%) |
Jul 05, 2007 | 75.90 | 76.38 | 74.97 | 75.69 | 648,721 | -0.21(-0.27%) |
Jul 03, 2007 | 76.48 | 76.94 | 75.49 | 75.89 | 447,679 | -0.58(-0.76%) |