Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 80.31 | 80.98 | 80.11 | 80.48 | 3,003,900 | -0.21(-0.26%) |
Sep 27, 2007 | 80.50 | 80.78 | 79.94 | 80.69 | 3,388,400 | +0.49(+0.61%) |
Sep 26, 2007 | 79.91 | 80.75 | 79.61 | 80.20 | 4,652,700 | +0.27(+0.34%) |
Sep 25, 2007 | 78.69 | 80.00 | 78.52 | 79.93 | 4,660,200 | +1.24(+1.58%) |
Sep 24, 2007 | 79.44 | 79.75 | 78.65 | 78.69 | 3,749,600 | -0.74(-0.93%) |
Sep 21, 2007 | 79.59 | 79.95 | 78.73 | 79.43 | 6,473,800 | +0.70(+0.89%) |
Sep 20, 2007 | 78.51 | 79.04 | 78.25 | 78.73 | 3,814,300 | -0.17(-0.22%) |
Sep 19, 2007 | 78.27 | 78.99 | 78.05 | 78.90 | 5,132,300 | +0.74(+0.95%) |
Sep 18, 2007 | 75.91 | 78.30 | 75.46 | 78.16 | 5,382,900 | +2.33(+3.07%) |
Sep 17, 2007 | 75.70 | 76.24 | 75.52 | 75.83 | 2,595,400 | -0.31(-0.41%) |
Sep 14, 2007 | 75.05 | 76.37 | 74.98 | 76.14 | 4,079,200 | +1.12(+1.49%) |
Sep 13, 2007 | 74.84 | 75.40 | 74.57 | 75.02 | 4,016,927 | +0.18(+0.24%) |
Sep 12, 2007 | 74.67 | 75.50 | 74.37 | 74.84 | 3,507,400 | +0.17(+0.23%) |
Sep 11, 2007 | 74.70 | 74.98 | 73.71 | 74.67 | 5,534,100 | +0.18(+0.24%) |
Sep 10, 2007 | 74.29 | 74.95 | 73.11 | 74.49 | 3,061,814 | +0.70(+0.95%) |
Sep 07, 2007 | 74.00 | 74.45 | 73.64 | 73.79 | 3,798,600 | -1.22(-1.63%) |
Sep 06, 2007 | 73.45 | 75.11 | 73.45 | 75.01 | 3,665,700 | +1.56(+2.12%) |
Sep 05, 2007 | 73.90 | 74.45 | 73.11 | 73.45 | 4,521,000 | -0.98(-1.32%) |
Sep 04, 2007 | 74.75 | 74.83 | 73.70 | 74.43 | 4,476,500 | -0.20(-0.27%) |
Aug 31, 2007 | 74.47 | 75.50 | 74.33 | 74.63 | 3,929,900 | +0.79(+1.07%) |
Aug 30, 2007 | 74.35 | 74.55 | 73.27 | 73.84 | 2,768,400 | -0.51(-0.69%) |
Aug 29, 2007 | 72.23 | 74.48 | 72.12 | 74.35 | 4,129,500 | +2.35(+3.26%) |
Aug 28, 2007 | 73.30 | 73.71 | 71.90 | 72.00 | 4,198,000 | -1.72(-2.33%) |
Aug 27, 2007 | 74.06 | 74.22 | 73.50 | 73.72 | 2,664,438 | -0.61(-0.82%) |
Aug 24, 2007 | 73.36 | 74.46 | 73.01 | 74.33 | 2,980,100 | +1.03(+1.41%) |
Aug 23, 2007 | 73.87 | 74.00 | 73.09 | 73.30 | 3,478,400 | -0.57(-0.77%) |
Aug 22, 2007 | 73.14 | 74.22 | 73.01 | 73.87 | 4,473,800 | +0.93(+1.28%) |
Aug 21, 2007 | 74.59 | 74.70 | 72.58 | 72.94 | 5,521,400 | -1.76(-2.36%) |
Aug 20, 2007 | 73.70 | 75.02 | 72.96 | 74.70 | 6,394,375 | +0.88(+1.19%) |
Aug 17, 2007 | 72.54 | 74.22 | 71.56 | 73.82 | 8,434,000 | +2.74(+3.85%) |
Aug 16, 2007 | 70.59 | 71.40 | 69.00 | 71.08 | 9,437,800 | -0.55(-0.77%) |
Aug 15, 2007 | 72.61 | 72.81 | 71.44 | 71.63 | 4,539,840 | -1.15(-1.58%) |
Aug 14, 2007 | 74.05 | 74.25 | 72.58 | 72.78 | 3,950,200 | -1.23(-1.66%) |
Aug 13, 2007 | 73.08 | 74.39 | 73.05 | 74.01 | 3,744,300 | +0.93(+1.27%) |
Aug 10, 2007 | 71.46 | 73.68 | 71.07 | 73.08 | 5,840,800 | +0.71(+0.98%) |
Aug 09, 2007 | 74.05 | 74.92 | 72.37 | 72.37 | 6,197,500 | -1.68(-2.27%) |
Aug 08, 2007 | 74.07 | 75.23 | 73.50 | 74.05 | 5,337,500 | -0.10(-0.13%) |
Aug 07, 2007 | 74.85 | 74.85 | 73.52 | 74.15 | 5,499,600 | -0.70(-0.94%) |
Aug 06, 2007 | 76.58 | 76.71 | 73.22 | 74.85 | 6,103,302 | +0.50(+0.67%) |
Aug 03, 2007 | 74.86 | 75.07 | 74.26 | 74.35 | 6,265,700 | -0.41(-0.55%) |
Aug 02, 2007 | 74.37 | 74.97 | 73.83 | 74.76 | 4,871,050 | +0.11(+0.15%) |
Aug 01, 2007 | 73.05 | 74.74 | 72.45 | 74.65 | 7,021,985 | +1.68(+2.30%) |
Jul 31, 2007 | 75.00 | 75.00 | 72.97 | 72.97 | 5,920,000 | -0.66(-0.90%) |
Jul 30, 2007 | 72.92 | 74.13 | 72.92 | 73.63 | 4,969,800 | +0.34(+0.46%) |
Jul 27, 2007 | 74.74 | 74.85 | 73.10 | 73.29 | 7,375,200 | -1.16(-1.56%) |
Jul 26, 2007 | 74.76 | 76.43 | 73.81 | 74.45 | 9,314,562 | -0.74(-0.98%) |
Jul 25, 2007 | 75.08 | 75.74 | 74.71 | 75.19 | 4,735,900 | +0.45(+0.60%) |
Jul 24, 2007 | 75.74 | 76.31 | 74.70 | 74.74 | 5,904,000 | -1.48(-1.94%) |
Jul 23, 2007 | 76.57 | 76.84 | 75.97 | 76.22 | 5,153,000 | +0.19(+0.25%) |
Jul 20, 2007 | 77.19 | 77.23 | 75.84 | 76.03 | 6,738,500 | -1.15(-1.49%) |
Jul 19, 2007 | 76.18 | 77.40 | 75.09 | 77.18 | 8,376,000 | +1.62(+2.14%) |
Jul 18, 2007 | 76.00 | 76.20 | 74.85 | 75.56 | 8,713,800 | -1.28(-1.67%) |
Jul 17, 2007 | 77.55 | 77.82 | 76.69 | 76.84 | 8,750,624 | +0.17(+0.22%) |
Jul 16, 2007 | 75.86 | 76.98 | 75.51 | 76.67 | 7,355,537 | +1.67(+2.23%) |
Jul 13, 2007 | 74.25 | 75.21 | 73.71 | 75.00 | 4,904,200 | +1.01(+1.37%) |
Jul 12, 2007 | 73.06 | 74.00 | 73.00 | 73.99 | 3,956,211 | +0.99(+1.36%) |
Jul 11, 2007 | 72.06 | 73.00 | 71.99 | 73.00 | 4,394,367 | +0.93(+1.29%) |
Jul 10, 2007 | 71.88 | 72.45 | 71.69 | 72.07 | 5,336,103 | -0.45(-0.62%) |
Jul 09, 2007 | 72.32 | 72.70 | 72.00 | 72.52 | 3,453,831 | -0.08(-0.11%) |
Jul 06, 2007 | 72.29 | 72.88 | 72.03 | 72.60 | 2,498,089 | +0.48(+0.67%) |
Jul 05, 2007 | 72.39 | 72.72 | 72.06 | 72.12 | 3,189,041 | -0.35(-0.48%) |
Jul 03, 2007 | 72.50 | 72.86 | 72.21 | 72.47 | 1,759,387 | +0.01(+0.01%) |