Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 71.21 | 71.96 | 70.77 | 70.94 | 801,427 | -0.17(-0.24%) |
Sep 27, 2007 | 71.43 | 71.57 | 70.80 | 71.12 | 605,665 | +0.09(+0.12%) |
Sep 26, 2007 | 70.57 | 71.08 | 70.26 | 71.03 | 451,035 | +0.72(+1.02%) |
Sep 25, 2007 | 70.02 | 70.46 | 69.54 | 70.31 | 491,782 | -0.26(-0.36%) |
Sep 24, 2007 | 70.86 | 71.56 | 70.42 | 70.57 | 461,704 | -0.30(-0.43%) |
Sep 21, 2007 | 71.30 | 71.68 | 70.56 | 70.87 | 577,644 | +0.32(+0.45%) |
Sep 20, 2007 | 70.87 | 71.22 | 70.07 | 70.56 | 1,083,437 | -0.24(-0.34%) |
Sep 19, 2007 | 70.00 | 71.90 | 69.82 | 70.80 | 828,034 | +1.02(+1.46%) |
Sep 18, 2007 | 67.75 | 69.82 | 67.44 | 69.78 | 1,028,937 | +2.54(+3.78%) |
Sep 17, 2007 | 67.95 | 68.25 | 66.87 | 67.23 | 904,256 | -0.71(-1.04%) |
Sep 14, 2007 | 67.33 | 68.19 | 66.60 | 67.94 | 991,919 | +0.61(+0.90%) |
Sep 13, 2007 | 67.54 | 68.03 | 66.59 | 67.33 | 1,075,725 | -0.16(-0.24%) |
Sep 12, 2007 | 67.68 | 68.24 | 66.92 | 67.50 | 820,065 | -0.24(-0.36%) |
Sep 11, 2007 | 68.86 | 69.09 | 67.43 | 67.74 | 1,600,798 | -1.12(-1.63%) |
Sep 10, 2007 | 68.46 | 69.61 | 67.17 | 68.86 | 844,744 | +0.32(+0.47%) |
Sep 07, 2007 | 69.98 | 69.98 | 68.20 | 68.54 | 740,243 | -2.14(-3.03%) |
Sep 06, 2007 | 70.08 | 71.01 | 69.65 | 70.68 | 491,396 | +0.60(+0.85%) |
Sep 05, 2007 | 71.16 | 71.27 | 69.77 | 70.08 | 476,357 | -1.53(-2.14%) |
Sep 04, 2007 | 70.86 | 72.23 | 70.53 | 71.61 | 516,204 | +0.34(+0.48%) |
Aug 31, 2007 | 70.87 | 71.76 | 70.41 | 71.27 | 529,571 | +1.31(+1.87%) |
Aug 30, 2007 | 70.09 | 70.40 | 69.06 | 69.96 | 522,116 | -0.12(-0.18%) |
Aug 29, 2007 | 68.27 | 70.10 | 68.17 | 70.09 | 627,131 | +2.30(+3.39%) |
Aug 28, 2007 | 70.17 | 70.40 | 67.79 | 67.79 | 795,000 | -3.04(-4.29%) |
Aug 27, 2007 | 70.49 | 71.83 | 70.41 | 70.84 | 665,564 | +0.30(+0.43%) |
Aug 24, 2007 | 68.77 | 70.64 | 68.40 | 70.53 | 826,106 | +1.50(+2.18%) |
Aug 23, 2007 | 69.54 | 70.02 | 68.67 | 69.03 | 749,370 | -0.51(-0.74%) |
Aug 22, 2007 | 68.74 | 69.87 | 68.41 | 69.54 | 714,536 | +1.51(+2.22%) |
Aug 21, 2007 | 67.06 | 69.02 | 66.69 | 68.03 | 886,261 | +1.24(+1.85%) |
Aug 20, 2007 | 65.90 | 67.19 | 65.90 | 66.80 | 600,781 | +0.94(+1.43%) |
Aug 17, 2007 | 65.63 | 66.60 | 64.48 | 65.86 | 711,066 | +2.24(+3.52%) |
Aug 16, 2007 | 63.16 | 63.62 | 61.76 | 63.62 | 883,176 | -0.13(-0.21%) |
Aug 15, 2007 | 64.78 | 65.66 | 63.57 | 63.75 | 394,094 | -1.18(-1.82%) |
Aug 14, 2007 | 67.44 | 67.65 | 64.64 | 64.93 | 658,494 | -2.25(-3.35%) |
Aug 13, 2007 | 67.61 | 68.66 | 66.95 | 67.18 | 862,611 | -0.02(-0.03%) |
Aug 10, 2007 | 65.70 | 67.62 | 64.81 | 67.20 | 1,062,614 | +1.38(+2.09%) |
Aug 09, 2007 | 66.75 | 67.54 | 65.39 | 65.83 | 1,643,087 | -1.92(-2.84%) |
Aug 08, 2007 | 67.76 | 68.16 | 66.67 | 67.75 | 1,249,892 | +0.18(+0.26%) |
Aug 07, 2007 | 67.06 | 67.86 | 66.37 | 67.57 | 815,695 | +0.11(+0.16%) |
Aug 06, 2007 | 66.86 | 67.46 | 66.20 | 67.46 | 631,062 | +0.45(+0.67%) |
Aug 03, 2007 | 67.32 | 68.25 | 66.87 | 67.01 | 1,099,247 | -1.24(-1.81%) |
Aug 02, 2007 | 68.20 | 68.44 | 67.19 | 68.25 | 717,235 | +0.09(+0.13%) |
Aug 01, 2007 | 67.66 | 68.42 | 67.12 | 68.16 | 879,449 | +0.19(+0.29%) |
Jul 31, 2007 | 69.40 | 69.77 | 67.96 | 67.96 | 711,580 | -0.93(-1.34%) |
Jul 30, 2007 | 67.44 | 69.14 | 67.30 | 68.89 | 775,205 | +1.31(+1.95%) |
Jul 27, 2007 | 68.53 | 68.98 | 67.57 | 67.58 | 1,227,013 | -1.24(-1.81%) |
Jul 26, 2007 | 70.02 | 70.30 | 67.96 | 68.82 | 949,630 | -1.63(-2.31%) |
Jul 25, 2007 | 71.09 | 71.51 | 69.68 | 70.45 | 901,943 | -0.48(-0.68%) |
Jul 24, 2007 | 72.75 | 72.75 | 70.65 | 70.93 | 1,137,808 | -1.37(-1.89%) |
Jul 23, 2007 | 72.98 | 73.72 | 72.17 | 72.30 | 781,247 | -0.21(-0.29%) |
Jul 20, 2007 | 73.85 | 73.90 | 72.10 | 72.51 | 941,918 | -1.38(-1.87%) |
Jul 19, 2007 | 74.46 | 74.46 | 73.56 | 73.89 | 754,768 | -0.28(-0.38%) |
Jul 18, 2007 | 73.91 | 74.25 | 73.33 | 74.17 | 883,691 | -0.05(-0.06%) |
Jul 17, 2007 | 73.62 | 74.64 | 73.30 | 74.22 | 1,200,663 | +0.83(+1.13%) |
Jul 16, 2007 | 75.85 | 75.91 | 72.43 | 73.39 | 2,162,890 | -3.21(-4.18%) |
Jul 13, 2007 | 74.24 | 76.71 | 74.24 | 76.59 | 1,493,084 | +1.31(+1.74%) |
Jul 12, 2007 | 73.45 | 75.29 | 73.20 | 75.29 | 1,033,179 | +2.08(+2.85%) |
Jul 11, 2007 | 72.28 | 73.20 | 71.93 | 73.20 | 459,519 | +0.95(+1.31%) |
Jul 10, 2007 | 73.68 | 73.68 | 72.25 | 72.25 | 766,465 | -1.66(-2.24%) |
Jul 09, 2007 | 73.29 | 73.91 | 73.12 | 73.91 | 743,328 | +0.61(+0.84%) |
Jul 06, 2007 | 73.27 | 73.55 | 72.60 | 73.29 | 601,681 | +0.40(+0.55%) |
Jul 05, 2007 | 72.54 | 72.98 | 72.22 | 72.89 | 619,933 | +0.35(+0.48%) |
Jul 03, 2007 | 73.48 | 73.69 | 72.45 | 72.54 | 520,831 | -0.79(-1.08%) |