Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 61.08 | 62.82 | 60.51 | 61.93 | 204,910 | +0.76(+1.25%) |
Sep 27, 2007 | 61.66 | 61.88 | 60.09 | 61.16 | 149,411 | -0.15(-0.25%) |
Sep 26, 2007 | 61.29 | 62.06 | 60.92 | 61.32 | 140,768 | +0.50(+0.82%) |
Sep 25, 2007 | 62.75 | 62.75 | 59.82 | 60.82 | 213,181 | -1.95(-3.11%) |
Sep 24, 2007 | 62.56 | 63.83 | 61.66 | 62.77 | 219,400 | +0.23(+0.37%) |
Sep 21, 2007 | 62.26 | 62.74 | 60.66 | 62.54 | 363,418 | +0.95(+1.54%) |
Sep 20, 2007 | 64.60 | 65.50 | 61.59 | 61.59 | 250,070 | -3.05(-4.72%) |
Sep 19, 2007 | 62.33 | 65.55 | 61.96 | 64.64 | 406,383 | +3.04(+4.93%) |
Sep 18, 2007 | 57.51 | 62.09 | 56.15 | 61.60 | 454,534 | +4.29(+7.48%) |
Sep 17, 2007 | 57.05 | 57.95 | 56.62 | 57.31 | 271,769 | -0.13(-0.23%) |
Sep 14, 2007 | 56.71 | 57.61 | 55.67 | 57.44 | 164,177 | +0.34(+0.60%) |
Sep 13, 2007 | 55.71 | 57.66 | 55.26 | 57.10 | 191,608 | +2.52(+4.61%) |
Sep 12, 2007 | 52.65 | 55.40 | 51.71 | 54.59 | 450,465 | +1.64(+3.10%) |
Sep 11, 2007 | 55.25 | 56.06 | 52.34 | 52.95 | 364,997 | -1.45(-2.67%) |
Sep 10, 2007 | 57.29 | 57.96 | 54.05 | 54.40 | 332,419 | -2.73(-4.77%) |
Sep 07, 2007 | 56.27 | 58.03 | 55.67 | 57.12 | 198,628 | -1.55(-2.65%) |
Sep 06, 2007 | 60.20 | 60.45 | 57.54 | 58.68 | 258,645 | -0.73(-1.23%) |
Sep 05, 2007 | 59.84 | 62.02 | 58.63 | 59.41 | 220,969 | -2.19(-3.56%) |
Sep 04, 2007 | 60.82 | 63.11 | 59.71 | 61.60 | 312,311 | +1.01(+1.66%) |
Aug 31, 2007 | 59.10 | 61.20 | 58.73 | 60.59 | 208,767 | +3.05(+5.31%) |
Aug 30, 2007 | 56.96 | 58.39 | 56.40 | 57.54 | 115,984 | +0.59(+1.03%) |
Aug 29, 2007 | 55.89 | 57.09 | 54.63 | 56.95 | 168,869 | +1.90(+3.45%) |
Aug 28, 2007 | 56.73 | 56.73 | 54.90 | 55.05 | 177,891 | -1.73(-3.05%) |
Aug 27, 2007 | 58.73 | 58.73 | 55.63 | 56.78 | 227,484 | -0.69(-1.20%) |
Aug 24, 2007 | 56.14 | 58.55 | 55.49 | 57.47 | 466,255 | +2.15(+3.88%) |
Aug 23, 2007 | 54.10 | 56.15 | 52.96 | 55.33 | 397,711 | +1.37(+2.54%) |
Aug 22, 2007 | 50.42 | 54.20 | 50.42 | 53.95 | 268,299 | +3.77(+7.52%) |
Aug 21, 2007 | 50.78 | 51.02 | 49.54 | 50.18 | 149,472 | +0.04(+0.07%) |
Aug 20, 2007 | 52.01 | 52.01 | 49.80 | 50.15 | 282,527 | -2.08(-3.99%) |
Aug 17, 2007 | 52.44 | 52.76 | 49.96 | 52.23 | 266,785 | +2.23(+4.47%) |
Aug 16, 2007 | 51.50 | 51.86 | 48.22 | 49.99 | 610,463 | -1.88(-3.62%) |
Aug 15, 2007 | 53.85 | 54.70 | 51.32 | 51.87 | 339,655 | -2.60(-4.78%) |
Aug 14, 2007 | 55.86 | 55.86 | 54.11 | 54.48 | 271,696 | -1.29(-2.32%) |
Aug 13, 2007 | 56.87 | 57.31 | 54.50 | 55.77 | 361,212 | -0.03(-0.05%) |
Aug 10, 2007 | 51.52 | 56.92 | 50.41 | 55.80 | 403,883 | +3.20(+6.08%) |
Aug 09, 2007 | 53.10 | 55.22 | 49.88 | 52.60 | 739,048 | -1.62(-2.98%) |
Aug 08, 2007 | 55.71 | 59.37 | 53.67 | 54.22 | 918,690 | -1.64(-2.94%) |
Aug 07, 2007 | 56.10 | 58.39 | 53.87 | 55.86 | 1,782,753 | -3.64(-6.12%) |
Aug 06, 2007 | 64.26 | 64.28 | 57.07 | 59.50 | 755,196 | -2.63(-4.24%) |
Aug 03, 2007 | 62.03 | 63.90 | 61.66 | 62.13 | 266,958 | -1.26(-1.99%) |
Aug 02, 2007 | 61.99 | 63.39 | 61.30 | 63.39 | 258,729 | +1.81(+2.93%) |
Aug 01, 2007 | 66.78 | 66.78 | 60.46 | 61.59 | 476,009 | -3.56(-5.47%) |
Jul 31, 2007 | 66.05 | 67.30 | 64.78 | 65.15 | 403,064 | +0.44(+0.68%) |
Jul 30, 2007 | 63.11 | 65.73 | 62.51 | 64.70 | 268,953 | +1.93(+3.07%) |
Jul 27, 2007 | 60.79 | 63.49 | 60.79 | 62.78 | 338,496 | -0.53(-0.84%) |
Jul 26, 2007 | 63.89 | 66.98 | 60.83 | 63.30 | 618,661 | -2.22(-3.39%) |
Jul 25, 2007 | 68.45 | 68.75 | 62.76 | 65.52 | 505,071 | -1.85(-2.75%) |
Jul 24, 2007 | 70.12 | 70.20 | 66.10 | 67.37 | 260,643 | -3.60(-5.07%) |
Jul 23, 2007 | 70.36 | 71.44 | 70.06 | 70.97 | 292,376 | +0.76(+1.08%) |
Jul 20, 2007 | 70.38 | 70.93 | 69.17 | 70.21 | 196,954 | -0.33(-0.46%) |
Jul 19, 2007 | 71.40 | 72.61 | 69.91 | 70.54 | 364,450 | +0.14(+0.20%) |
Jul 18, 2007 | 69.51 | 70.80 | 68.03 | 70.40 | 310,679 | +1.19(+1.72%) |
Jul 17, 2007 | 69.73 | 70.35 | 68.95 | 69.21 | 192,590 | -0.17(-0.24%) |
Jul 16, 2007 | 70.36 | 70.76 | 69.01 | 69.38 | 242,614 | -1.11(-1.57%) |
Jul 13, 2007 | 70.73 | 70.94 | 68.19 | 70.49 | 435,282 | +1.39(+2.02%) |
Jul 12, 2007 | 66.11 | 70.07 | 65.86 | 69.09 | 753,675 | +3.81(+5.83%) |
Jul 11, 2007 | 65.30 | 65.58 | 64.47 | 65.29 | 301,742 | +0.22(+0.33%) |
Jul 10, 2007 | 65.97 | 66.06 | 62.75 | 65.07 | 503,807 | -0.94(-1.42%) |
Jul 09, 2007 | 68.32 | 69.25 | 65.03 | 66.00 | 611,884 | -0.22(-0.34%) |
Jul 06, 2007 | 64.64 | 67.31 | 64.64 | 66.23 | 872,177 | +3.77(+6.04%) |
Jul 05, 2007 | 61.89 | 63.51 | 61.70 | 62.46 | 251,282 | +0.39(+0.63%) |
Jul 03, 2007 | 63.38 | 63.73 | 61.61 | 62.06 | 49,796 | -0.73(-1.16%) |