Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 69.38 | 69.49 | 68.94 | 69.15 | 357,027 | -0.28(-0.40%) |
Sep 27, 2007 | 69.25 | 69.43 | 69.03 | 69.43 | 337,687 | +0.40(+0.58%) |
Sep 26, 2007 | 68.92 | 69.19 | 68.61 | 69.03 | 492,407 | +0.42(+0.61%) |
Sep 25, 2007 | 68.35 | 68.68 | 68.10 | 68.61 | 454,872 | -0.50(-0.73%) |
Sep 24, 2007 | 69.32 | 69.54 | 68.87 | 69.12 | 771,693 | -0.18(-0.26%) |
Sep 21, 2007 | 69.20 | 69.59 | 69.20 | 69.30 | 547,501 | +0.26(+0.38%) |
Sep 20, 2007 | 69.58 | 69.58 | 68.90 | 69.04 | 1,818,091 | -0.43(-0.62%) |
Sep 19, 2007 | 69.30 | 70.43 | 67.07 | 69.47 | 457,162 | +0.49(+0.71%) |
Sep 18, 2007 | 67.42 | 69.08 | 67.15 | 68.98 | 255,110 | +1.91(+2.85%) |
Sep 17, 2007 | 67.14 | 67.43 | 66.85 | 67.07 | 1,032,402 | -0.36(-0.54%) |
Sep 14, 2007 | 66.96 | 67.48 | 66.88 | 67.43 | 161,463 | +0.08(+0.12%) |
Sep 13, 2007 | 67.33 | 67.67 | 67.08 | 67.35 | 560,479 | +0.38(+0.56%) |
Sep 12, 2007 | 66.84 | 67.24 | 66.76 | 66.98 | 664,941 | +0.13(+0.20%) |
Sep 11, 2007 | 66.29 | 66.91 | 66.15 | 66.84 | 1,278,351 | +0.88(+1.33%) |
Sep 10, 2007 | 66.51 | 66.57 | 65.39 | 65.96 | 411,993 | -0.24(-0.36%) |
Sep 07, 2007 | 66.40 | 66.57 | 65.89 | 66.20 | 1,373,015 | -1.10(-1.63%) |
Sep 06, 2007 | 67.12 | 67.45 | 66.79 | 67.30 | 377,130 | +0.33(+0.49%) |
Sep 05, 2007 | 67.30 | 67.35 | 66.76 | 66.97 | 276,740 | -0.80(-1.18%) |
Sep 04, 2007 | 66.95 | 68.04 | 66.91 | 67.77 | 1,985,153 | +0.85(+1.27%) |
Aug 31, 2007 | 66.88 | 67.47 | 66.56 | 66.92 | 692,042 | +0.74(+1.12%) |
Aug 30, 2007 | 65.96 | 66.72 | 65.88 | 66.18 | 327,890 | -0.28(-0.43%) |
Aug 29, 2007 | 65.47 | 66.50 | 65.28 | 66.47 | 511,747 | +1.28(+1.97%) |
Aug 28, 2007 | 66.32 | 66.32 | 65.01 | 65.19 | 410,594 | -1.49(-2.23%) |
Aug 27, 2007 | 67.10 | 67.19 | 66.59 | 66.67 | 2,835,352 | -0.52(-0.77%) |
Aug 24, 2007 | 66.43 | 67.24 | 66.38 | 67.19 | 2,910,040 | +0.80(+1.21%) |
Aug 23, 2007 | 66.88 | 66.93 | 66.09 | 66.39 | 197,090 | -0.18(-0.27%) |
Aug 22, 2007 | 66.25 | 66.62 | 65.97 | 66.57 | 1,183,559 | +0.83(+1.26%) |
Aug 21, 2007 | 65.46 | 66.01 | 65.43 | 65.74 | 322,037 | +0.10(+0.16%) |
Aug 20, 2007 | 65.61 | 65.88 | 64.92 | 65.64 | 1,451,521 | +0.13(+0.20%) |
Aug 17, 2007 | 66.07 | 66.66 | 64.14 | 65.51 | 297,098 | +1.37(+2.13%) |
Aug 16, 2007 | 63.17 | 64.22 | 62.06 | 64.14 | 875,009 | +0.45(+0.70%) |
Aug 15, 2007 | 64.74 | 65.44 | 63.68 | 63.69 | 706,535 | -1.24(-1.91%) |
Aug 14, 2007 | 66.04 | 66.04 | 64.75 | 64.93 | 202,307 | -1.03(-1.56%) |
Aug 13, 2007 | 66.47 | 66.70 | 65.93 | 65.96 | 254,728 | -0.09(-0.13%) |
Aug 10, 2007 | 65.28 | 66.48 | 64.89 | 66.05 | 275,341 | +0.03(+0.05%) |
Aug 09, 2007 | 66.64 | 67.48 | 66.02 | 66.02 | 4,432,432 | -1.70(-2.51%) |
Aug 08, 2007 | 67.24 | 68.18 | 67.01 | 67.72 | 339,341 | +0.90(+1.35%) |
Aug 07, 2007 | 66.09 | 67.16 | 65.85 | 66.81 | 410,975 | +0.72(+1.08%) |
Aug 06, 2007 | 65.43 | 66.30 | 64.60 | 66.10 | 794,086 | +0.83(+1.28%) |
Aug 03, 2007 | 65.90 | 66.78 | 65.24 | 65.26 | 362,880 | -1.52(-2.27%) |
Aug 02, 2007 | 66.55 | 66.98 | 66.29 | 66.78 | 326,490 | +0.43(+0.65%) |
Aug 01, 2007 | 65.96 | 66.45 | 65.33 | 66.35 | 402,578 | +0.19(+0.29%) |
Jul 31, 2007 | 67.34 | 67.61 | 65.74 | 66.16 | 769,657 | -0.73(-1.09%) |
Jul 30, 2007 | 66.21 | 67.07 | 65.94 | 66.89 | 282,720 | +0.94(+1.43%) |
Jul 27, 2007 | 67.27 | 67.54 | 65.86 | 65.95 | 523,071 | -1.12(-1.66%) |
Jul 26, 2007 | 68.15 | 68.26 | 66.41 | 67.06 | 555,135 | -1.79(-2.60%) |
Jul 25, 2007 | 69.08 | 69.22 | 68.26 | 68.86 | 530,960 | +0.03(+0.05%) |
Jul 24, 2007 | 69.66 | 69.67 | 68.47 | 68.82 | 821,188 | -1.19(-1.70%) |
Jul 23, 2007 | 70.19 | 70.35 | 69.99 | 70.01 | 177,368 | +0.16(+0.23%) |
Jul 20, 2007 | 70.53 | 70.54 | 69.56 | 69.85 | 748,408 | -0.75(-1.07%) |
Jul 19, 2007 | 70.66 | 70.81 | 70.47 | 70.61 | 847,399 | +0.24(+0.34%) |
Jul 18, 2007 | 70.31 | 70.37 | 69.76 | 70.37 | 429,425 | -0.11(-0.16%) |
Jul 17, 2007 | 70.52 | 70.77 | 70.42 | 70.48 | 200,907 | +0.03(+0.04%) |
Jul 16, 2007 | 70.53 | 70.82 | 70.36 | 70.45 | 516,455 | -0.13(-0.18%) |
Jul 13, 2007 | 70.30 | 70.77 | 70.30 | 70.58 | 649,672 | +0.24(+0.35%) |
Jul 12, 2007 | 69.44 | 70.46 | 69.44 | 70.33 | 269,170 | +1.16(+1.67%) |
Jul 11, 2007 | 68.86 | 69.22 | 68.64 | 69.18 | 175,078 | +0.37(+0.54%) |
Jul 10, 2007 | 69.44 | 69.56 | 68.80 | 68.81 | 264,017 | -1.02(-1.46%) |
Jul 09, 2007 | 69.87 | 69.92 | 69.62 | 69.83 | 91,865 | +0.09(+0.14%) |
Jul 06, 2007 | 69.41 | 69.82 | 69.29 | 69.74 | 1,929,169 | +0.28(+0.40%) |
Jul 05, 2007 | 69.43 | 69.53 | 69.13 | 69.46 | 207,269 | +0.02(+0.02%) |
Jul 03, 2007 | 69.36 | 69.45 | 69.31 | 69.45 | 81,177 | +0.29(+0.42%) |