Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 81.98 | 82.57 | 81.22 | 81.81 | 5,645,264 | -0.37(-0.45%) |
Sep 27, 2007 | 81.39 | 82.72 | 81.04 | 82.18 | 5,112,949 | +0.79(+0.97%) |
Sep 26, 2007 | 82.05 | 82.58 | 80.46 | 81.39 | 6,463,757 | -0.37(-0.46%) |
Sep 25, 2007 | 80.06 | 81.84 | 79.90 | 81.77 | 6,456,442 | +1.47(+1.82%) |
Sep 24, 2007 | 80.26 | 80.85 | 79.79 | 80.30 | 6,304,756 | +0.36(+0.45%) |
Sep 21, 2007 | 79.75 | 80.44 | 78.90 | 79.94 | 8,509,605 | +1.04(+1.32%) |
Sep 20, 2007 | 77.88 | 78.98 | 77.88 | 78.90 | 6,061,056 | +0.96(+1.23%) |
Sep 19, 2007 | 77.46 | 78.47 | 77.18 | 77.94 | 8,874,577 | +1.21(+1.57%) |
Sep 18, 2007 | 76.83 | 77.00 | 75.15 | 76.73 | 12,801,769 | -0.13(-0.17%) |
Sep 17, 2007 | 76.99 | 77.71 | 76.42 | 76.86 | 4,853,914 | -0.55(-0.71%) |
Sep 14, 2007 | 76.68 | 77.60 | 76.38 | 77.42 | 5,412,344 | +0.31(+0.40%) |
Sep 13, 2007 | 76.83 | 77.43 | 76.64 | 77.11 | 5,120,520 | +0.49(+0.64%) |
Sep 12, 2007 | 75.75 | 76.93 | 75.59 | 76.61 | 5,656,173 | +0.69(+0.90%) |
Sep 11, 2007 | 74.79 | 76.26 | 74.43 | 75.93 | 6,165,806 | +1.64(+2.21%) |
Sep 10, 2007 | 74.04 | 74.76 | 73.29 | 74.28 | 6,090,443 | +0.38(+0.52%) |
Sep 07, 2007 | 74.18 | 74.88 | 73.76 | 73.90 | 7,272,063 | -1.06(-1.41%) |
Sep 06, 2007 | 74.45 | 74.99 | 73.64 | 74.96 | 8,546,823 | +0.28(+0.38%) |
Sep 05, 2007 | 74.18 | 76.16 | 73.26 | 74.68 | 13,827,799 | -0.06(-0.08%) |
Sep 04, 2007 | 74.88 | 75.05 | 73.95 | 74.74 | 8,684,263 | -0.61(-0.81%) |
Aug 31, 2007 | 76.37 | 76.82 | 75.35 | 75.35 | 5,085,871 | -0.12(-0.15%) |
Aug 30, 2007 | 75.38 | 76.11 | 74.75 | 75.47 | 5,279,137 | -0.04(-0.05%) |
Aug 29, 2007 | 75.20 | 76.01 | 74.68 | 75.51 | 6,585,543 | +0.97(+1.31%) |
Aug 28, 2007 | 76.36 | 76.66 | 74.37 | 74.53 | 6,848,108 | -2.25(-2.93%) |
Aug 27, 2007 | 76.42 | 77.11 | 75.69 | 76.79 | 4,195,905 | +0.05(+0.07%) |
Aug 24, 2007 | 75.41 | 76.83 | 75.30 | 76.73 | 5,582,773 | +1.35(+1.79%) |
Aug 23, 2007 | 77.11 | 77.11 | 74.98 | 75.38 | 5,617,160 | -0.97(-1.28%) |
Aug 22, 2007 | 75.98 | 77.03 | 75.59 | 76.36 | 5,371,407 | +0.81(+1.07%) |
Aug 21, 2007 | 75.45 | 75.77 | 74.86 | 75.55 | 4,110,457 | -0.20(-0.27%) |
Aug 20, 2007 | 75.01 | 76.01 | 73.83 | 75.75 | 6,177,195 | +1.00(+1.33%) |
Aug 17, 2007 | 73.86 | 76.15 | 73.75 | 74.75 | 10,803,539 | +2.49(+3.44%) |
Aug 16, 2007 | 74.42 | 74.18 | 70.19 | 72.27 | 18,880,820 | -2.16(-2.90%) |
Aug 15, 2007 | 75.59 | 76.99 | 74.19 | 74.42 | 6,836,418 | -1.65(-2.17%) |
Aug 14, 2007 | 78.18 | 78.48 | 75.90 | 76.08 | 6,229,576 | -1.89(-2.42%) |
Aug 13, 2007 | 77.50 | 78.63 | 77.34 | 77.96 | 7,885,404 | +1.25(+1.64%) |
Aug 10, 2007 | 75.55 | 76.76 | 73.25 | 76.71 | 14,606,071 | +0.11(+0.14%) |
Aug 09, 2007 | 78.54 | 79.66 | 76.38 | 76.60 | 11,195,244 | -3.44(-4.30%) |
Aug 08, 2007 | 80.34 | 81.19 | 78.48 | 80.04 | 7,468,552 | -0.39(-0.48%) |
Aug 07, 2007 | 80.81 | 81.13 | 79.72 | 80.43 | 6,737,271 | -0.87(-1.07%) |
Aug 06, 2007 | 81.42 | 81.70 | 79.55 | 81.31 | 8,095,329 | -0.60(-0.73%) |
Aug 03, 2007 | 82.25 | 82.54 | 81.66 | 81.91 | 7,015,194 | -0.64(-0.77%) |
Aug 02, 2007 | 81.84 | 82.60 | 81.44 | 82.54 | 6,101,838 | +1.09(+1.34%) |
Aug 01, 2007 | 80.28 | 81.70 | 80.26 | 81.45 | 8,910,715 | +0.86(+1.06%) |
Jul 31, 2007 | 83.02 | 83.02 | 80.50 | 80.60 | 8,848,884 | -1.64(-2.00%) |
Jul 30, 2007 | 81.51 | 82.72 | 81.04 | 82.24 | 8,085,505 | +1.43(+1.76%) |
Jul 27, 2007 | 80.73 | 82.90 | 80.73 | 80.81 | 9,951,014 | +0.01(+0.01%) |
Jul 26, 2007 | 82.65 | 83.22 | 79.66 | 80.81 | 13,449,798 | -2.75(-3.29%) |
Jul 25, 2007 | 83.36 | 84.03 | 82.90 | 83.56 | 13,349,882 | +2.67(+3.30%) |
Jul 24, 2007 | 80.61 | 82.34 | 80.53 | 80.88 | 7,103,225 | -0.19(-0.23%) |
Jul 23, 2007 | 81.41 | 81.47 | 80.43 | 81.07 | 5,186,097 | +0.14(+0.17%) |
Jul 20, 2007 | 80.11 | 81.37 | 79.75 | 80.93 | 8,535,276 | +1.08(+1.35%) |
Jul 19, 2007 | 79.19 | 80.12 | 79.19 | 79.86 | 3,199,141 | +0.51(+0.65%) |
Jul 18, 2007 | 79.37 | 80.07 | 78.62 | 79.34 | 5,558,037 | -0.18(-0.23%) |
Jul 17, 2007 | 79.41 | 80.05 | 79.01 | 79.52 | 4,302,413 | -0.02(-0.02%) |
Jul 16, 2007 | 79.48 | 79.61 | 78.70 | 79.54 | 4,371,969 | +0.15(+0.19%) |
Jul 13, 2007 | 78.84 | 79.82 | 78.39 | 79.39 | 5,453,795 | +0.86(+1.09%) |
Jul 12, 2007 | 78.31 | 78.56 | 77.74 | 78.53 | 5,835,656 | +0.51(+0.66%) |
Jul 11, 2007 | 78.30 | 78.57 | 77.58 | 78.02 | 5,913,732 | -0.10(-0.13%) |
Jul 10, 2007 | 78.33 | 78.44 | 77.64 | 78.12 | 8,574,283 | +0.27(+0.35%) |
Jul 09, 2007 | 79.07 | 78.95 | 77.61 | 77.85 | 7,300,445 | +0.79(+1.03%) |
Jul 06, 2007 | 76.47 | 77.32 | 76.38 | 77.05 | 3,324,989 | +0.41(+0.53%) |
Jul 05, 2007 | 75.99 | 76.74 | 75.77 | 76.65 | 3,296,300 | +0.55(+0.73%) |
Jul 03, 2007 | 75.43 | 76.41 | 75.43 | 76.09 | 2,735,914 | +0.69(+0.91%) |