Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 63.60 | 64.68 | 63.19 | 63.37 | 2,371,700 | -0.44(-0.69%) |
Sep 27, 2007 | 64.56 | 65.04 | 63.57 | 63.81 | 1,738,700 | -0.73(-1.13%) |
Sep 26, 2007 | 64.15 | 64.92 | 63.45 | 64.54 | 2,593,900 | +1.04(+1.64%) |
Sep 25, 2007 | 64.30 | 64.72 | 63.32 | 63.50 | 3,613,100 | -2.41(-3.66%) |
Sep 24, 2007 | 66.75 | 67.49 | 65.68 | 65.91 | 1,995,350 | -0.57(-0.86%) |
Sep 21, 2007 | 66.51 | 67.40 | 66.13 | 66.48 | 3,590,000 | +0.05(+0.08%) |
Sep 20, 2007 | 68.10 | 68.18 | 66.16 | 66.43 | 3,295,128 | -1.97(-2.88%) |
Sep 19, 2007 | 68.50 | 70.21 | 68.23 | 68.40 | 4,380,980 | +0.35(+0.51%) |
Sep 18, 2007 | 63.88 | 68.68 | 63.71 | 68.05 | 4,615,715 | +4.70(+7.42%) |
Sep 17, 2007 | 63.80 | 64.06 | 62.78 | 63.35 | 1,611,200 | -0.87(-1.35%) |
Sep 14, 2007 | 63.65 | 64.90 | 63.05 | 64.22 | 2,485,400 | +0.07(+0.11%) |
Sep 13, 2007 | 63.05 | 65.25 | 62.72 | 64.15 | 2,882,900 | +1.44(+2.30%) |
Sep 12, 2007 | 63.88 | 64.07 | 62.60 | 62.71 | 2,765,700 | -1.47(-2.29%) |
Sep 11, 2007 | 63.42 | 64.63 | 62.56 | 64.18 | 2,940,600 | +0.76(+1.20%) |
Sep 10, 2007 | 65.50 | 65.59 | 63.21 | 63.42 | 2,180,100 | -1.65(-2.54%) |
Sep 07, 2007 | 64.74 | 65.57 | 64.25 | 65.07 | 2,601,500 | -0.95(-1.44%) |
Sep 06, 2007 | 66.50 | 66.95 | 64.64 | 66.02 | 5,191,200 | +0.44(+0.67%) |
Sep 05, 2007 | 66.27 | 66.57 | 64.07 | 65.58 | 5,110,400 | -1.64(-2.44%) |
Sep 04, 2007 | 68.21 | 68.95 | 66.80 | 67.22 | 4,160,300 | -1.54(-2.24%) |
Aug 31, 2007 | 67.05 | 69.42 | 66.77 | 68.76 | 4,355,900 | +2.77(+4.20%) |
Aug 30, 2007 | 64.87 | 66.34 | 64.56 | 65.99 | 3,291,600 | -0.18(-0.27%) |
Aug 29, 2007 | 63.60 | 66.34 | 63.36 | 66.17 | 2,727,500 | +3.26(+5.18%) |
Aug 28, 2007 | 66.00 | 66.12 | 62.82 | 62.91 | 3,522,200 | -3.50(-5.27%) |
Aug 27, 2007 | 65.79 | 66.98 | 65.75 | 66.41 | 2,207,048 | +0.56(+0.85%) |
Aug 24, 2007 | 64.09 | 66.00 | 64.03 | 65.85 | 2,653,900 | +1.30(+2.01%) |
Aug 23, 2007 | 65.21 | 65.81 | 64.09 | 64.55 | 2,403,600 | -0.55(-0.84%) |
Aug 22, 2007 | 66.60 | 67.03 | 64.80 | 65.10 | 3,984,400 | -1.10(-1.66%) |
Aug 21, 2007 | 65.85 | 66.75 | 64.68 | 66.20 | 3,590,600 | +0.56(+0.85%) |
Aug 20, 2007 | 68.00 | 68.25 | 65.08 | 65.64 | 5,328,761 | -1.91(-2.83%) |
Aug 17, 2007 | 65.68 | 68.36 | 65.47 | 67.55 | 5,378,700 | +3.41(+5.32%) |
Aug 16, 2007 | 62.67 | 64.87 | 62.04 | 64.14 | 6,551,479 | +1.57(+2.51%) |
Aug 15, 2007 | 61.67 | 64.27 | 61.67 | 62.57 | 4,934,242 | +0.45(+0.72%) |
Aug 14, 2007 | 65.06 | 65.06 | 61.89 | 62.12 | 4,271,180 | -2.95(-4.53%) |
Aug 13, 2007 | 65.45 | 66.65 | 64.71 | 65.07 | 3,709,100 | +0.95(+1.48%) |
Aug 10, 2007 | 65.00 | 66.00 | 61.54 | 64.12 | 6,486,571 | -1.18(-1.81%) |
Aug 09, 2007 | 69.39 | 69.40 | 64.66 | 65.30 | 5,557,604 | -4.35(-6.25%) |
Aug 08, 2007 | 69.20 | 69.78 | 68.05 | 69.65 | 4,170,294 | +0.66(+0.96%) |
Aug 07, 2007 | 68.77 | 69.84 | 67.03 | 68.99 | 4,464,043 | -0.54(-0.78%) |
Aug 06, 2007 | 65.78 | 69.61 | 63.55 | 69.53 | 5,759,800 | +3.47(+5.25%) |
Aug 03, 2007 | 67.17 | 68.81 | 66.05 | 66.06 | 3,667,300 | -2.75(-4.00%) |
Aug 02, 2007 | 69.40 | 69.72 | 68.19 | 68.81 | 3,109,910 | +0.09(+0.13%) |
Aug 01, 2007 | 67.54 | 68.86 | 67.00 | 68.72 | 4,512,124 | +0.68(+1.00%) |
Jul 31, 2007 | 70.00 | 70.24 | 67.94 | 68.04 | 3,922,400 | -1.08(-1.56%) |
Jul 30, 2007 | 69.02 | 69.32 | 67.74 | 69.12 | 3,221,925 | +0.42(+0.61%) |
Jul 27, 2007 | 69.00 | 70.90 | 68.65 | 68.70 | 4,562,000 | -0.95(-1.36%) |
Jul 26, 2007 | 70.16 | 70.85 | 68.56 | 69.65 | 4,367,195 | -1.04(-1.47%) |
Jul 25, 2007 | 72.24 | 72.61 | 70.14 | 70.69 | 3,905,104 | -1.41(-1.96%) |
Jul 24, 2007 | 73.80 | 74.08 | 71.58 | 72.10 | 3,539,507 | -2.03(-2.74%) |
Jul 23, 2007 | 75.70 | 75.88 | 73.94 | 74.13 | 2,522,600 | -0.82(-1.09%) |
Jul 20, 2007 | 76.60 | 76.60 | 74.76 | 74.95 | 4,462,078 | -1.65(-2.15%) |
Jul 19, 2007 | 76.09 | 76.99 | 75.86 | 76.60 | 2,805,700 | +1.38(+1.83%) |
Jul 18, 2007 | 75.38 | 76.17 | 74.76 | 75.22 | 3,781,092 | +0.74(+0.99%) |
Jul 17, 2007 | 74.00 | 74.80 | 73.44 | 74.48 | 3,492,600 | +0.16(+0.22%) |
Jul 16, 2007 | 75.92 | 76.13 | 73.91 | 74.32 | 3,437,500 | -1.53(-2.02%) |
Jul 13, 2007 | 75.00 | 76.29 | 74.50 | 75.85 | 3,836,715 | +0.39(+0.52%) |
Jul 12, 2007 | 74.57 | 75.64 | 71.16 | 75.46 | 6,398,563 | +4.30(+6.04%) |
Jul 11, 2007 | 70.97 | 71.31 | 70.48 | 71.16 | 3,281,800 | +0.01(+0.01%) |
Jul 10, 2007 | 71.20 | 71.60 | 70.55 | 71.15 | 3,937,318 | -1.37(-1.89%) |
Jul 09, 2007 | 72.45 | 72.75 | 71.82 | 72.52 | 2,375,300 | -0.03(-0.04%) |
Jul 06, 2007 | 71.21 | 72.88 | 70.59 | 72.55 | 2,271,832 | +1.18(+1.65%) |
Jul 05, 2007 | 71.69 | 72.36 | 71.10 | 71.37 | 2,365,900 | -0.16(-0.22%) |
Jul 03, 2007 | 72.38 | 72.38 | 71.39 | 71.53 | 1,347,500 | -0.85(-1.17%) |