Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 81.14 | 82.03 | 81.11 | 81.65 | 403,985 | +0.61(+0.76%) |
Sep 27, 2007 | 80.12 | 81.08 | 79.70 | 81.03 | 590,720 | +1.34(+1.68%) |
Sep 26, 2007 | 78.99 | 80.13 | 78.20 | 79.69 | 438,415 | +1.19(+1.52%) |
Sep 25, 2007 | 77.07 | 78.60 | 77.07 | 78.50 | 535,631 | +0.95(+1.22%) |
Sep 24, 2007 | 78.51 | 78.51 | 77.34 | 77.55 | 479,732 | -1.06(-1.35%) |
Sep 21, 2007 | 79.19 | 79.69 | 77.90 | 78.61 | 582,213 | +0.07(+0.09%) |
Sep 20, 2007 | 79.33 | 79.96 | 78.31 | 78.54 | 321,621 | -0.79(-1.00%) |
Sep 19, 2007 | 79.74 | 80.74 | 79.16 | 79.33 | 467,715 | +0.24(+0.31%) |
Sep 18, 2007 | 77.30 | 79.85 | 77.42 | 79.08 | 528,745 | +1.78(+2.31%) |
Sep 17, 2007 | 77.87 | 78.26 | 77.22 | 77.30 | 213,199 | -0.94(-1.20%) |
Sep 14, 2007 | 77.14 | 78.88 | 76.72 | 78.24 | 590,585 | +0.53(+0.69%) |
Sep 13, 2007 | 77.13 | 78.11 | 75.95 | 77.71 | 654,720 | +1.20(+1.57%) |
Sep 12, 2007 | 75.85 | 77.56 | 75.33 | 76.51 | 521,183 | +0.73(+0.97%) |
Sep 11, 2007 | 75.07 | 76.07 | 74.78 | 75.77 | 295,562 | +0.70(+0.94%) |
Sep 10, 2007 | 75.68 | 76.02 | 74.34 | 75.07 | 364,018 | -0.13(-0.18%) |
Sep 07, 2007 | 74.89 | 75.85 | 74.86 | 75.20 | 561,285 | -0.77(-1.01%) |
Sep 06, 2007 | 77.02 | 77.54 | 75.56 | 75.97 | 442,601 | -1.04(-1.36%) |
Sep 05, 2007 | 76.35 | 77.45 | 76.18 | 77.02 | 497,960 | -0.01(-0.01%) |
Sep 04, 2007 | 75.89 | 77.45 | 75.53 | 77.02 | 609,758 | +1.57(+2.08%) |
Aug 31, 2007 | 75.10 | 75.71 | 73.88 | 75.45 | 333,233 | +1.10(+1.48%) |
Aug 30, 2007 | 75.14 | 75.21 | 73.75 | 74.35 | 371,849 | -0.79(-1.05%) |
Aug 29, 2007 | 74.02 | 75.21 | 73.50 | 75.14 | 257,216 | +1.54(+2.09%) |
Aug 28, 2007 | 75.05 | 75.48 | 73.35 | 73.60 | 461,504 | -1.80(-2.39%) |
Aug 27, 2007 | 77.11 | 77.11 | 75.34 | 75.40 | 455,833 | -1.67(-2.16%) |
Aug 24, 2007 | 76.63 | 77.07 | 76.03 | 77.07 | 345,385 | +0.44(+0.57%) |
Aug 23, 2007 | 75.88 | 77.45 | 75.42 | 76.63 | 947,042 | +0.76(+1.00%) |
Aug 22, 2007 | 74.03 | 75.98 | 73.54 | 75.88 | 776,240 | +2.42(+3.30%) |
Aug 21, 2007 | 73.32 | 74.01 | 72.51 | 73.45 | 358,347 | +0.13(+0.18%) |
Aug 20, 2007 | 72.80 | 73.85 | 72.36 | 73.32 | 320,271 | +0.76(+1.04%) |
Aug 17, 2007 | 71.10 | 74.06 | 71.03 | 72.57 | 610,703 | +1.47(+2.06%) |
Aug 16, 2007 | 69.54 | 72.31 | 69.48 | 71.10 | 715,075 | +1.47(+2.12%) |
Aug 15, 2007 | 69.56 | 71.16 | 69.34 | 69.63 | 521,048 | -0.38(-0.54%) |
Aug 14, 2007 | 71.06 | 72.95 | 69.97 | 70.00 | 414,516 | -0.96(-1.35%) |
Aug 13, 2007 | 71.16 | 72.45 | 69.97 | 70.96 | 701,032 | -0.20(-0.28%) |
Aug 10, 2007 | 71.36 | 72.78 | 70.63 | 71.16 | 838,890 | -1.20(-1.66%) |
Aug 09, 2007 | 73.32 | 73.32 | 70.95 | 72.36 | 1,158,756 | -1.96(-2.63%) |
Aug 08, 2007 | 74.38 | 74.98 | 73.37 | 74.31 | 821,877 | +0.49(+0.66%) |
Aug 07, 2007 | 73.48 | 74.67 | 72.78 | 73.83 | 689,286 | +0.34(+0.46%) |
Aug 06, 2007 | 71.28 | 73.55 | 69.88 | 73.48 | 884,662 | +2.02(+2.83%) |
Aug 03, 2007 | 71.79 | 73.08 | 70.91 | 71.46 | 998,890 | -1.62(-2.22%) |
Aug 02, 2007 | 73.28 | 73.84 | 72.94 | 73.08 | 795,683 | -0.01(-0.02%) |
Aug 01, 2007 | 72.94 | 74.14 | 71.68 | 73.10 | 1,080,565 | +0.33(+0.46%) |
Jul 31, 2007 | 74.49 | 75.41 | 72.69 | 72.77 | 970,671 | -1.12(-1.51%) |
Jul 30, 2007 | 73.83 | 74.39 | 72.93 | 73.88 | 602,197 | +0.00(+0.00%) |
Jul 27, 2007 | 76.20 | 76.21 | 73.88 | 73.88 | 690,906 | -2.21(-2.90%) |
Jul 26, 2007 | 76.41 | 77.01 | 75.00 | 76.09 | 1,024,410 | -1.42(-1.83%) |
Jul 25, 2007 | 77.89 | 77.92 | 76.97 | 77.51 | 1,057,625 | +0.30(+0.39%) |
Jul 24, 2007 | 80.05 | 80.49 | 76.86 | 77.21 | 1,411,517 | -3.58(-4.43%) |
Jul 23, 2007 | 80.82 | 81.68 | 80.42 | 80.79 | 699,817 | +0.05(+0.06%) |
Jul 20, 2007 | 81.25 | 81.59 | 80.25 | 80.74 | 849,826 | -0.65(-0.80%) |
Jul 19, 2007 | 82.02 | 82.02 | 81.10 | 81.39 | 607,057 | +0.30(+0.37%) |
Jul 18, 2007 | 81.10 | 81.82 | 80.71 | 81.09 | 1,217,356 | -1.86(-2.24%) |
Jul 17, 2007 | 83.69 | 83.69 | 82.72 | 82.95 | 1,172,123 | -1.16(-1.37%) |
Jul 16, 2007 | 83.51 | 84.39 | 83.31 | 84.11 | 846,451 | +0.82(+0.99%) |
Jul 13, 2007 | 82.73 | 84.29 | 82.53 | 83.28 | 1,829,409 | +0.63(+0.76%) |
Jul 12, 2007 | 82.28 | 82.91 | 81.78 | 82.65 | 1,096,916 | +0.65(+0.79%) |
Jul 11, 2007 | 82.07 | 82.33 | 81.62 | 82.00 | 879,261 | -0.08(-0.10%) |
Jul 10, 2007 | 81.74 | 82.73 | 81.04 | 82.08 | 1,430,555 | +0.27(+0.34%) |
Jul 09, 2007 | 81.28 | 82.29 | 81.22 | 81.81 | 657,826 | +0.51(+0.63%) |
Jul 06, 2007 | 81.24 | 81.33 | 80.50 | 81.30 | 319,731 | +0.32(+0.39%) |
Jul 05, 2007 | 81.34 | 81.39 | 80.75 | 80.98 | 573,437 | -0.04(-0.05%) |
Jul 03, 2007 | 81.47 | 81.58 | 80.81 | 81.02 | 396,153 | +0.00(+0.00%) |