Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 67.90 | 68.68 | 67.87 | 68.28 | 12,727,924 | +0.05(+0.08%) |
Sep 27, 2007 | 68.10 | 68.52 | 67.84 | 68.23 | 10,066,468 | +0.24(+0.35%) |
Sep 26, 2007 | 67.78 | 68.44 | 67.67 | 67.99 | 11,551,266 | +0.46(+0.68%) |
Sep 25, 2007 | 67.25 | 68.16 | 67.11 | 67.53 | 12,152,045 | +0.15(+0.22%) |
Sep 24, 2007 | 67.76 | 68.06 | 67.15 | 67.38 | 9,893,390 | -0.31(-0.45%) |
Sep 21, 2007 | 68.33 | 68.45 | 67.44 | 67.69 | 15,695,622 | -0.05(-0.07%) |
Sep 20, 2007 | 67.39 | 68.19 | 67.35 | 67.73 | 10,020,338 | +0.11(+0.16%) |
Sep 19, 2007 | 67.76 | 67.92 | 67.11 | 67.62 | 17,789,856 | +0.02(+0.03%) |
Sep 18, 2007 | 66.65 | 67.69 | 66.56 | 67.60 | 13,525,705 | +1.22(+1.84%) |
Sep 17, 2007 | 66.48 | 66.80 | 66.25 | 66.38 | 8,665,061 | -0.35(-0.53%) |
Sep 14, 2007 | 66.68 | 67.23 | 66.45 | 66.73 | 11,912,153 | -0.48(-0.71%) |
Sep 13, 2007 | 67.41 | 67.81 | 67.08 | 67.21 | 8,286,002 | -0.03(-0.04%) |
Sep 12, 2007 | 67.79 | 68.05 | 67.05 | 67.23 | 10,850,817 | -0.78(-1.15%) |
Sep 11, 2007 | 67.44 | 68.27 | 67.26 | 68.02 | 13,972,732 | +0.90(+1.34%) |
Sep 10, 2007 | 67.32 | 68.10 | 66.84 | 67.12 | 10,559,905 | +0.14(+0.22%) |
Sep 07, 2007 | 67.35 | 67.80 | 66.85 | 66.97 | 12,959,891 | -1.20(-1.76%) |
Sep 06, 2007 | 68.32 | 68.83 | 67.37 | 68.17 | 11,695,008 | -0.15(-0.22%) |
Sep 05, 2007 | 68.09 | 68.48 | 67.55 | 68.32 | 11,310,240 | -0.18(-0.26%) |
Sep 04, 2007 | 67.43 | 68.91 | 67.32 | 68.50 | 13,923,997 | +0.87(+1.29%) |
Aug 31, 2007 | 67.23 | 68.02 | 66.97 | 67.63 | 11,876,313 | +0.77(+1.14%) |
Aug 30, 2007 | 66.41 | 67.23 | 65.86 | 66.87 | 13,381,642 | +0.46(+0.70%) |
Aug 29, 2007 | 65.43 | 66.64 | 64.96 | 66.41 | 12,163,059 | +1.49(+2.29%) |
Aug 28, 2007 | 65.44 | 65.84 | 64.70 | 64.92 | 10,362,991 | -0.83(-1.27%) |
Aug 27, 2007 | 65.50 | 65.99 | 65.38 | 65.75 | 8,491,612 | +0.12(+0.18%) |
Aug 24, 2007 | 64.60 | 65.64 | 64.23 | 65.63 | 12,178,414 | +1.04(+1.61%) |
Aug 23, 2007 | 63.99 | 64.73 | 63.76 | 64.60 | 14,270,002 | +0.84(+1.32%) |
Aug 22, 2007 | 63.81 | 64.05 | 63.26 | 63.76 | 10,920,666 | +0.56(+0.88%) |
Aug 21, 2007 | 63.12 | 63.82 | 62.64 | 63.20 | 14,593,497 | -0.10(-0.16%) |
Aug 20, 2007 | 64.28 | 64.39 | 63.25 | 63.30 | 16,976,336 | -0.97(-1.51%) |
Aug 17, 2007 | 64.84 | 65.30 | 62.98 | 64.28 | 26,353,280 | +0.70(+1.10%) |
Aug 16, 2007 | 64.47 | 64.58 | 60.11 | 63.58 | 28,852,280 | -0.89(-1.38%) |
Aug 15, 2007 | 64.34 | 65.41 | 63.70 | 64.47 | 20,081,044 | -0.48(-0.73%) |
Aug 14, 2007 | 65.40 | 65.58 | 64.77 | 64.94 | 9,688,355 | -0.38(-0.59%) |
Aug 13, 2007 | 65.49 | 66.05 | 65.10 | 65.33 | 10,311,116 | +0.04(+0.06%) |
Aug 10, 2007 | 63.61 | 65.79 | 63.58 | 65.29 | 16,476,568 | +1.11(+1.72%) |
Aug 09, 2007 | 64.20 | 66.36 | 64.18 | 64.18 | 15,674,720 | -1.30(-1.99%) |
Aug 08, 2007 | 66.25 | 66.42 | 65.07 | 65.48 | 13,251,932 | -0.32(-0.48%) |
Aug 07, 2007 | 65.51 | 66.17 | 65.06 | 65.80 | 13,840,782 | -0.21(-0.32%) |
Aug 06, 2007 | 64.90 | 66.01 | 64.74 | 66.01 | 12,500,175 | +0.68(+1.05%) |
Aug 03, 2007 | 65.86 | 66.03 | 65.02 | 65.33 | 16,513,322 | -0.30(-0.46%) |
Aug 02, 2007 | 64.97 | 66.10 | 64.63 | 65.63 | 19,528,486 | +0.69(+1.06%) |
Aug 01, 2007 | 63.98 | 65.34 | 63.79 | 64.94 | 21,324,164 | +0.81(+1.26%) |
Jul 31, 2007 | 66.49 | 66.49 | 63.77 | 64.13 | 30,736,928 | -2.24(-3.38%) |
Jul 30, 2007 | 66.65 | 67.09 | 65.80 | 66.38 | 26,044,012 | -0.64(-0.95%) |
Jul 27, 2007 | 67.59 | 68.36 | 67.01 | 67.01 | 31,292,274 | -0.53(-0.78%) |
Jul 26, 2007 | 67.82 | 68.87 | 66.96 | 67.54 | 29,023,180 | -0.91(-1.33%) |
Jul 25, 2007 | 67.34 | 68.61 | 66.79 | 68.45 | 19,565,514 | +1.12(+1.66%) |
Jul 24, 2007 | 66.84 | 67.81 | 66.67 | 67.33 | 18,114,484 | -0.12(-0.18%) |
Jul 23, 2007 | 66.59 | 67.48 | 66.57 | 67.45 | 13,873,009 | +0.91(+1.37%) |
Jul 20, 2007 | 66.57 | 67.15 | 66.04 | 66.54 | 20,196,944 | -0.61(-0.91%) |
Jul 19, 2007 | 66.65 | 67.51 | 66.45 | 67.15 | 29,816,744 | +2.77(+4.30%) |
Jul 18, 2007 | 63.90 | 64.85 | 63.78 | 64.38 | 17,437,886 | +0.18(+0.28%) |
Jul 17, 2007 | 63.56 | 64.61 | 63.44 | 64.20 | 13,134,111 | +0.64(+1.01%) |
Jul 16, 2007 | 62.93 | 63.78 | 62.84 | 63.56 | 15,294,309 | +0.61(+0.98%) |
Jul 13, 2007 | 63.03 | 63.29 | 62.66 | 62.95 | 12,291,192 | -0.39(-0.62%) |
Jul 12, 2007 | 63.38 | 63.55 | 62.73 | 63.34 | 16,464,579 | +0.10(+0.16%) |
Jul 11, 2007 | 62.77 | 63.52 | 62.74 | 63.24 | 10,160,842 | +0.27(+0.43%) |
Jul 10, 2007 | 62.92 | 63.26 | 62.74 | 62.96 | 10,712,940 | -0.20(-0.31%) |
Jul 09, 2007 | 63.19 | 63.38 | 62.71 | 63.16 | 10,431,660 | -0.03(-0.06%) |
Jul 06, 2007 | 62.48 | 63.56 | 62.40 | 63.19 | 15,488,306 | +0.57(+0.91%) |
Jul 05, 2007 | 61.62 | 62.82 | 61.43 | 62.63 | 11,509,168 | +0.85(+1.38%) |
Jul 03, 2007 | 61.15 | 62.06 | 61.00 | 61.77 | 7,280,962 | +0.91(+1.50%) |