Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 77.42 | 77.62 | 76.18 | 76.18 | 4,542,075 | -1.06(-1.37%) |
Sep 27, 2007 | 77.28 | 77.47 | 76.94 | 77.24 | 8,732,326 | +0.46(+0.59%) |
Sep 26, 2007 | 76.99 | 77.23 | 76.46 | 76.78 | 4,898,368 | +0.43(+0.56%) |
Sep 25, 2007 | 75.68 | 76.46 | 75.59 | 76.35 | 3,017,879 | -0.13(-0.16%) |
Sep 24, 2007 | 77.10 | 77.31 | 76.18 | 76.48 | 3,668,887 | -0.22(-0.29%) |
Sep 21, 2007 | 76.98 | 77.41 | 76.70 | 76.70 | 4,132,583 | +0.00(+0.00%) |
Sep 20, 2007 | 77.08 | 77.24 | 76.10 | 76.70 | 5,728,193 | -0.55(-0.72%) |
Sep 19, 2007 | 76.93 | 77.78 | 76.83 | 77.25 | 5,867,335 | +0.89(+1.17%) |
Sep 18, 2007 | 74.11 | 77.17 | 73.51 | 76.36 | 6,001,560 | +2.77(+3.77%) |
Sep 17, 2007 | 73.88 | 74.12 | 73.42 | 73.59 | 4,099,054 | -0.50(-0.68%) |
Sep 14, 2007 | 72.88 | 74.22 | 72.88 | 74.09 | 3,662,851 | +0.21(+0.28%) |
Sep 13, 2007 | 74.01 | 74.57 | 73.38 | 73.88 | 2,174,867 | +0.31(+0.43%) |
Sep 12, 2007 | 74.07 | 74.31 | 73.57 | 73.57 | 1,498,490 | -0.48(-0.65%) |
Sep 11, 2007 | 73.35 | 74.11 | 73.00 | 74.05 | 3,377,638 | +1.35(+1.86%) |
Sep 10, 2007 | 73.85 | 73.89 | 71.78 | 72.70 | 1,992,808 | -1.03(-1.40%) |
Sep 07, 2007 | 73.50 | 73.94 | 73.00 | 73.73 | 2,750,659 | -1.16(-1.55%) |
Sep 06, 2007 | 74.78 | 75.31 | 74.20 | 74.89 | 2,120,439 | -0.13(-0.18%) |
Sep 05, 2007 | 75.12 | 75.19 | 74.38 | 75.03 | 1,979,509 | -0.38(-0.50%) |
Sep 04, 2007 | 74.50 | 75.96 | 74.40 | 75.40 | 2,020,860 | +0.87(+1.16%) |
Aug 31, 2007 | 74.65 | 74.95 | 74.01 | 74.53 | 2,511,379 | +0.97(+1.31%) |
Aug 30, 2007 | 73.13 | 74.53 | 72.86 | 73.57 | 3,286,664 | -0.48(-0.65%) |
Aug 29, 2007 | 72.56 | 74.07 | 72.48 | 74.05 | 1,735,311 | +1.88(+2.60%) |
Aug 28, 2007 | 73.64 | 73.86 | 72.15 | 72.17 | 2,871,137 | -1.94(-2.62%) |
Aug 27, 2007 | 75.00 | 75.09 | 74.02 | 74.11 | 1,899,538 | -1.01(-1.35%) |
Aug 24, 2007 | 74.09 | 75.12 | 73.85 | 75.12 | 1,718,547 | +1.12(+1.51%) |
Aug 23, 2007 | 75.35 | 75.52 | 73.79 | 74.01 | 3,850,498 | -0.87(-1.16%) |
Aug 22, 2007 | 74.95 | 75.12 | 74.33 | 74.87 | 7,358,785 | +0.89(+1.21%) |
Aug 21, 2007 | 74.21 | 74.53 | 73.55 | 73.98 | 5,232,757 | +0.13(+0.17%) |
Aug 20, 2007 | 74.28 | 74.29 | 73.02 | 73.85 | 4,241,696 | +0.11(+0.15%) |
Aug 17, 2007 | 74.87 | 75.45 | 72.59 | 73.75 | 5,140,678 | +1.18(+1.63%) |
Aug 16, 2007 | 70.61 | 72.57 | 69.21 | 72.57 | 8,233,620 | +1.12(+1.57%) |
Aug 15, 2007 | 72.05 | 73.27 | 70.95 | 71.45 | 5,584,804 | -0.81(-1.11%) |
Aug 14, 2007 | 74.06 | 74.30 | 72.07 | 72.25 | 3,102,938 | -1.48(-2.00%) |
Aug 13, 2007 | 75.40 | 75.94 | 73.58 | 73.73 | 7,756,430 | -0.56(-0.76%) |
Aug 10, 2007 | 73.61 | 75.51 | 72.03 | 74.29 | 8,243,978 | +0.10(+0.13%) |
Aug 09, 2007 | 74.19 | 75.89 | 72.88 | 74.19 | 6,792,827 | -1.66(-2.18%) |
Aug 08, 2007 | 74.20 | 76.53 | 74.20 | 75.85 | 5,828,103 | +2.38(+3.24%) |
Aug 07, 2007 | 71.99 | 73.97 | 71.59 | 73.47 | 6,993,882 | +1.43(+1.99%) |
Aug 06, 2007 | 71.65 | 72.48 | 70.10 | 72.04 | 8,885,510 | +0.66(+0.93%) |
Aug 03, 2007 | 72.17 | 73.77 | 71.38 | 71.38 | 4,618,367 | -2.40(-3.25%) |
Aug 02, 2007 | 73.45 | 73.78 | 72.85 | 73.77 | 4,214,049 | +0.72(+0.98%) |
Aug 01, 2007 | 72.65 | 73.61 | 71.86 | 73.06 | 6,529,429 | -0.29(-0.39%) |
Jul 31, 2007 | 74.42 | 74.54 | 72.48 | 73.34 | 6,189,043 | -0.11(-0.15%) |
Jul 30, 2007 | 72.80 | 73.88 | 72.11 | 73.45 | 4,442,861 | +1.41(+1.96%) |
Jul 27, 2007 | 73.70 | 74.51 | 72.04 | 72.04 | 8,484,555 | -1.85(-2.51%) |
Jul 26, 2007 | 74.26 | 75.24 | 72.91 | 73.89 | 8,940,446 | -1.91(-2.53%) |
Jul 25, 2007 | 76.48 | 76.79 | 74.99 | 75.80 | 5,026,694 | -0.24(-0.32%) |
Jul 24, 2007 | 76.83 | 77.17 | 75.70 | 76.05 | 4,835,278 | -1.87(-2.40%) |
Jul 23, 2007 | 78.16 | 78.67 | 77.92 | 77.92 | 3,020,003 | -0.09(-0.11%) |
Jul 20, 2007 | 79.20 | 79.36 | 77.42 | 78.01 | 5,512,605 | -1.37(-1.72%) |
Jul 19, 2007 | 79.37 | 79.53 | 79.12 | 79.37 | 2,600,005 | +0.47(+0.60%) |
Jul 18, 2007 | 78.65 | 78.90 | 77.68 | 78.90 | 3,625,589 | -0.13(-0.16%) |
Jul 17, 2007 | 79.20 | 79.50 | 78.98 | 79.03 | 2,782,592 | +0.06(+0.08%) |
Jul 16, 2007 | 79.19 | 79.54 | 78.69 | 78.96 | 2,681,705 | -0.38(-0.47%) |
Jul 13, 2007 | 79.28 | 79.51 | 78.95 | 79.34 | 5,038,879 | +0.16(+0.20%) |
Jul 12, 2007 | 78.27 | 79.45 | 78.10 | 79.18 | 3,859,439 | +1.09(+1.40%) |
Jul 11, 2007 | 77.53 | 78.09 | 77.25 | 78.09 | 3,722,197 | +0.53(+0.68%) |
Jul 10, 2007 | 78.44 | 78.50 | 77.55 | 77.56 | 5,047,234 | -1.27(-1.61%) |
Jul 09, 2007 | 78.95 | 79.06 | 78.47 | 78.83 | 3,113,547 | +0.00(+0.00%) |
Jul 06, 2007 | 78.43 | 78.96 | 78.13 | 78.83 | 4,382,480 | +0.36(+0.46%) |
Jul 05, 2007 | 78.45 | 78.58 | 77.89 | 78.47 | 6,320,638 | +0.17(+0.22%) |
Jul 03, 2007 | 78.58 | 78.43 | 77.99 | 78.30 | 2,383,188 | +0.38(+0.48%) |