Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 66.15 | 66.92 | 66.13 | 66.53 | 13,062,924 | +0.05(+0.08%) |
Sep 27, 2007 | 66.36 | 66.76 | 66.10 | 66.48 | 10,331,418 | +0.23(+0.35%) |
Sep 26, 2007 | 66.04 | 66.68 | 65.93 | 66.24 | 11,855,296 | +0.45(+0.68%) |
Sep 25, 2007 | 65.52 | 66.41 | 65.39 | 65.80 | 12,471,887 | +0.15(+0.22%) |
Sep 24, 2007 | 66.02 | 66.32 | 65.43 | 65.65 | 10,153,785 | -0.30(-0.45%) |
Sep 21, 2007 | 66.58 | 66.70 | 65.71 | 65.95 | 16,108,732 | -0.05(-0.07%) |
Sep 20, 2007 | 65.66 | 66.44 | 65.62 | 66.00 | 10,284,074 | +0.11(+0.16%) |
Sep 19, 2007 | 66.02 | 66.18 | 65.39 | 65.89 | 18,258,086 | +0.02(+0.03%) |
Sep 18, 2007 | 64.95 | 65.95 | 64.85 | 65.87 | 13,881,703 | +1.19(+1.84%) |
Sep 17, 2007 | 64.78 | 65.09 | 64.55 | 64.67 | 8,893,126 | -0.34(-0.53%) |
Sep 14, 2007 | 64.97 | 65.51 | 64.75 | 65.02 | 12,225,682 | -0.46(-0.71%) |
Sep 13, 2007 | 65.68 | 66.08 | 65.36 | 65.48 | 8,504,091 | -0.03(-0.04%) |
Sep 12, 2007 | 66.05 | 66.30 | 65.34 | 65.51 | 11,136,412 | -0.76(-1.15%) |
Sep 11, 2007 | 65.71 | 66.52 | 65.53 | 66.27 | 14,340,495 | +0.88(+1.34%) |
Sep 10, 2007 | 65.59 | 66.36 | 65.13 | 65.40 | 10,837,842 | +0.14(+0.22%) |
Sep 07, 2007 | 65.62 | 66.06 | 65.13 | 65.26 | 13,300,997 | -1.17(-1.76%) |
Sep 06, 2007 | 66.57 | 67.06 | 65.65 | 66.43 | 12,002,821 | -0.15(-0.22%) |
Sep 05, 2007 | 66.35 | 66.72 | 65.82 | 66.57 | 11,607,927 | -0.17(-0.26%) |
Sep 04, 2007 | 65.70 | 67.14 | 65.59 | 66.75 | 14,290,478 | +0.85(+1.29%) |
Aug 31, 2007 | 65.50 | 66.27 | 65.26 | 65.90 | 12,188,899 | +0.75(+1.14%) |
Aug 30, 2007 | 64.70 | 65.51 | 64.17 | 65.15 | 13,733,848 | +0.45(+0.70%) |
Aug 29, 2007 | 63.75 | 64.93 | 63.29 | 64.70 | 12,483,191 | +1.45(+2.29%) |
Aug 28, 2007 | 63.76 | 64.15 | 63.04 | 63.25 | 10,635,745 | -0.81(-1.27%) |
Aug 27, 2007 | 63.82 | 64.30 | 63.70 | 64.06 | 8,715,112 | +0.11(+0.18%) |
Aug 24, 2007 | 62.94 | 63.96 | 62.58 | 63.95 | 12,498,951 | +1.01(+1.61%) |
Aug 23, 2007 | 62.35 | 63.07 | 62.13 | 62.94 | 14,645,589 | +0.82(+1.32%) |
Aug 22, 2007 | 62.17 | 62.40 | 61.64 | 62.12 | 11,208,099 | +0.54(+0.88%) |
Aug 21, 2007 | 61.50 | 62.18 | 61.04 | 61.58 | 14,977,599 | -0.10(-0.16%) |
Aug 20, 2007 | 62.63 | 62.74 | 61.63 | 61.68 | 17,423,156 | -0.95(-1.51%) |
Aug 17, 2007 | 63.18 | 63.63 | 61.37 | 62.63 | 27,046,900 | +0.68(+1.10%) |
Aug 16, 2007 | 62.82 | 62.92 | 58.56 | 61.95 | 29,611,674 | -0.87(-1.38%) |
Aug 15, 2007 | 62.69 | 63.73 | 62.07 | 62.82 | 20,609,578 | -0.46(-0.73%) |
Aug 14, 2007 | 63.72 | 63.90 | 63.10 | 63.28 | 9,943,353 | -0.37(-0.59%) |
Aug 13, 2007 | 63.81 | 64.35 | 63.43 | 63.65 | 10,582,505 | +0.04(+0.06%) |
Aug 10, 2007 | 61.98 | 64.10 | 61.95 | 63.61 | 16,910,232 | +1.08(+1.72%) |
Aug 09, 2007 | 62.56 | 64.66 | 62.53 | 62.53 | 16,087,280 | -1.27(-1.99%) |
Aug 08, 2007 | 64.55 | 64.72 | 63.40 | 63.80 | 13,600,724 | -0.31(-0.48%) |
Aug 07, 2007 | 63.83 | 64.48 | 63.39 | 64.12 | 14,205,073 | -0.20(-0.32%) |
Aug 06, 2007 | 63.23 | 64.32 | 63.08 | 64.32 | 12,829,180 | +0.67(+1.05%) |
Aug 03, 2007 | 64.17 | 64.34 | 63.35 | 63.65 | 16,947,954 | -0.29(-0.46%) |
Aug 02, 2007 | 63.31 | 64.41 | 62.97 | 63.95 | 20,042,478 | +0.67(+1.06%) |
Aug 01, 2007 | 62.34 | 63.66 | 62.16 | 63.27 | 21,885,418 | +0.78(+1.26%) |
Jul 31, 2007 | 64.79 | 64.79 | 62.13 | 62.49 | 31,545,926 | -2.19(-3.38%) |
Jul 30, 2007 | 64.95 | 65.37 | 64.11 | 64.67 | 26,729,492 | -0.62(-0.95%) |
Jul 27, 2007 | 65.86 | 66.61 | 65.30 | 65.30 | 32,115,888 | -0.51(-0.78%) |
Jul 26, 2007 | 66.08 | 67.10 | 65.24 | 65.81 | 29,787,072 | -0.89(-1.33%) |
Jul 25, 2007 | 65.62 | 66.85 | 65.08 | 66.70 | 20,080,480 | +1.09(+1.66%) |
Jul 24, 2007 | 65.13 | 66.08 | 64.96 | 65.61 | 18,591,260 | -0.12(-0.18%) |
Jul 23, 2007 | 64.88 | 65.75 | 64.86 | 65.72 | 14,238,148 | +0.89(+1.37%) |
Jul 20, 2007 | 64.86 | 65.43 | 64.35 | 64.84 | 20,728,530 | -0.59(-0.91%) |
Jul 19, 2007 | 64.95 | 65.78 | 64.75 | 65.43 | 30,601,522 | +2.70(+4.30%) |
Jul 18, 2007 | 62.26 | 63.18 | 62.14 | 62.73 | 17,896,852 | +0.18(+0.28%) |
Jul 17, 2007 | 61.93 | 62.95 | 61.81 | 62.56 | 13,479,802 | +0.63(+1.01%) |
Jul 16, 2007 | 61.31 | 62.14 | 61.23 | 61.93 | 15,696,856 | +0.60(+0.98%) |
Jul 13, 2007 | 61.42 | 61.67 | 61.05 | 61.33 | 12,614,697 | -0.38(-0.62%) |
Jul 12, 2007 | 61.75 | 61.92 | 61.12 | 61.72 | 16,897,928 | +0.10(+0.17%) |
Jul 11, 2007 | 61.16 | 61.90 | 61.13 | 61.61 | 10,428,276 | +0.27(+0.43%) |
Jul 10, 2007 | 61.30 | 61.64 | 61.13 | 61.35 | 10,994,905 | -0.19(-0.31%) |
Jul 09, 2007 | 61.57 | 61.75 | 61.11 | 61.54 | 10,706,222 | -0.03(-0.06%) |
Jul 06, 2007 | 60.87 | 61.93 | 60.80 | 61.57 | 15,895,959 | +0.55(+0.91%) |
Jul 05, 2007 | 60.04 | 61.21 | 59.85 | 61.02 | 11,812,090 | +0.83(+1.38%) |
Jul 03, 2007 | 59.58 | 60.47 | 59.43 | 60.19 | 7,472,597 | +0.89(+1.50%) |