Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 63.50 | 63.51 | 63.12 | 63.30 | 159,659 | -0.04(-0.07%) |
Sep 27, 2007 | 63.18 | 63.39 | 62.91 | 63.34 | 109,328 | +0.16(+0.26%) |
Sep 26, 2007 | 63.23 | 63.24 | 62.86 | 63.18 | 186,158 | +0.16(+0.25%) |
Sep 25, 2007 | 62.97 | 63.21 | 62.95 | 63.02 | 130,660 | -0.04(-0.06%) |
Sep 24, 2007 | 62.91 | 63.06 | 62.59 | 63.06 | 106,828 | +0.31(+0.50%) |
Sep 21, 2007 | 62.55 | 62.89 | 62.46 | 62.74 | 172,158 | +0.29(+0.47%) |
Sep 20, 2007 | 62.34 | 62.81 | 62.28 | 62.45 | 189,491 | -0.11(-0.18%) |
Sep 19, 2007 | 62.66 | 62.83 | 62.47 | 62.56 | 235,156 | -0.35(-0.55%) |
Sep 18, 2007 | 62.70 | 62.98 | 62.46 | 62.91 | 130,327 | +0.15(+0.24%) |
Sep 17, 2007 | 62.40 | 62.79 | 62.40 | 62.76 | 117,827 | -0.02(-0.04%) |
Sep 14, 2007 | 62.78 | 62.92 | 62.53 | 62.79 | 138,827 | +0.17(+0.28%) |
Sep 13, 2007 | 62.72 | 62.76 | 62.52 | 62.61 | 223,823 | -0.09(-0.14%) |
Sep 12, 2007 | 62.94 | 62.98 | 62.69 | 62.70 | 157,992 | -0.26(-0.41%) |
Sep 11, 2007 | 63.06 | 63.26 | 62.95 | 62.96 | 164,159 | -0.37(-0.58%) |
Sep 10, 2007 | 63.06 | 63.40 | 62.94 | 63.33 | 197,991 | +0.19(+0.29%) |
Sep 07, 2007 | 62.77 | 63.19 | 62.77 | 63.14 | 170,492 | +0.34(+0.54%) |
Sep 06, 2007 | 62.89 | 62.90 | 62.69 | 62.80 | 177,658 | -0.14(-0.23%) |
Sep 05, 2007 | 62.73 | 62.95 | 62.44 | 62.94 | 115,994 | +0.25(+0.39%) |
Sep 04, 2007 | 62.76 | 62.76 | 62.50 | 62.70 | 247,488 | -0.43(-0.68%) |
Aug 31, 2007 | 62.58 | 63.19 | 62.34 | 63.13 | 483,644 | +0.29(+0.47%) |
Aug 30, 2007 | 62.82 | 62.88 | 62.66 | 62.83 | 258,654 | +0.19(+0.30%) |
Aug 29, 2007 | 63.09 | 63.09 | 62.65 | 62.65 | 105,161 | -0.29(-0.46%) |
Aug 28, 2007 | 62.68 | 62.94 | 62.53 | 62.94 | 241,822 | +0.53(+0.86%) |
Aug 27, 2007 | 62.67 | 62.74 | 62.40 | 62.40 | 136,993 | -0.17(-0.27%) |
Aug 24, 2007 | 62.62 | 62.62 | 62.26 | 62.57 | 385,982 | +0.14(+0.22%) |
Aug 23, 2007 | 62.36 | 62.55 | 62.20 | 62.43 | 147,659 | +0.03(+0.05%) |
Aug 22, 2007 | 62.28 | 62.46 | 62.14 | 62.40 | 170,992 | +0.13(+0.20%) |
Aug 21, 2007 | 62.16 | 62.35 | 62.08 | 62.28 | 173,325 | +0.13(+0.20%) |
Aug 20, 2007 | 61.72 | 62.23 | 61.72 | 62.15 | 215,156 | +0.44(+0.72%) |
Aug 17, 2007 | 61.69 | 62.04 | 61.56 | 61.71 | 390,148 | +0.11(+0.18%) |
Aug 16, 2007 | 62.28 | 62.41 | 61.56 | 61.60 | 731,300 | -0.60(-0.97%) |
Aug 15, 2007 | 62.38 | 62.38 | 62.06 | 62.20 | 209,490 | -0.17(-0.27%) |
Aug 14, 2007 | 62.12 | 62.40 | 61.96 | 62.37 | 192,991 | +0.39(+0.63%) |
Aug 13, 2007 | 61.89 | 62.23 | 61.81 | 61.98 | 258,488 | +0.22(+0.35%) |
Aug 10, 2007 | 62.10 | 62.67 | 61.65 | 61.77 | 237,822 | -0.28(-0.44%) |
Aug 09, 2007 | 62.21 | 62.26 | 61.86 | 62.04 | 115,494 | -0.05(-0.09%) |
Aug 08, 2007 | 61.66 | 62.26 | 61.66 | 62.10 | 154,159 | +0.07(+0.11%) |
Aug 07, 2007 | 62.17 | 62.22 | 61.86 | 62.03 | 192,157 | +0.17(+0.27%) |
Aug 06, 2007 | 62.29 | 62.40 | 61.83 | 61.86 | 165,159 | -0.32(-0.51%) |
Aug 03, 2007 | 62.28 | 62.35 | 61.77 | 62.18 | 165,492 | +0.41(+0.66%) |
Aug 02, 2007 | 61.93 | 62.12 | 61.74 | 61.77 | 195,657 | -0.08(-0.14%) |
Aug 01, 2007 | 62.13 | 62.25 | 61.75 | 61.86 | 128,660 | -0.10(-0.15%) |
Jul 31, 2007 | 62.04 | 62.32 | 61.95 | 61.95 | 254,488 | -0.03(-0.05%) |
Jul 30, 2007 | 62.24 | 62.31 | 61.71 | 61.98 | 230,489 | +0.10(+0.16%) |
Jul 27, 2007 | 62.40 | 62.58 | 61.80 | 61.89 | 152,326 | -0.23(-0.37%) |
Jul 26, 2007 | 62.51 | 62.76 | 62.11 | 62.11 | 172,158 | -0.13(-0.21%) |
Jul 25, 2007 | 62.43 | 62.46 | 62.25 | 62.25 | 399,648 | +0.05(+0.08%) |
Jul 24, 2007 | 62.52 | 62.52 | 62.16 | 62.20 | 169,325 | -0.08(-0.13%) |
Jul 23, 2007 | 62.44 | 62.48 | 62.25 | 62.28 | 94,829 | -0.07(-0.12%) |
Jul 20, 2007 | 62.46 | 62.61 | 62.32 | 62.35 | 301,653 | +0.17(+0.28%) |
Jul 19, 2007 | 62.20 | 62.34 | 62.01 | 62.17 | 284,820 | -0.13(-0.21%) |
Jul 18, 2007 | 62.14 | 62.49 | 62.12 | 62.31 | 143,160 | +0.18(+0.29%) |
Jul 17, 2007 | 62.25 | 62.36 | 62.03 | 62.13 | 144,326 | -0.13(-0.21%) |
Jul 16, 2007 | 62.21 | 62.30 | 62.04 | 62.26 | 150,826 | +0.16(+0.26%) |
Jul 13, 2007 | 62.01 | 62.13 | 61.84 | 62.10 | 119,661 | +0.27(+0.44%) |
Jul 12, 2007 | 62.20 | 62.20 | 61.77 | 61.83 | 215,823 | -0.25(-0.40%) |
Jul 11, 2007 | 62.41 | 62.44 | 62.04 | 62.07 | 143,326 | -0.28(-0.45%) |
Jul 10, 2007 | 62.34 | 62.47 | 62.11 | 62.35 | 265,987 | +0.43(+0.69%) |
Jul 09, 2007 | 61.98 | 62.01 | 61.82 | 61.93 | 168,159 | +0.13(+0.20%) |
Jul 06, 2007 | 61.87 | 61.96 | 61.69 | 61.80 | 139,493 | -0.12(-0.19%) |
Jul 05, 2007 | 62.04 | 62.19 | 61.91 | 61.92 | 139,327 | -0.40(-0.65%) |
Jul 03, 2007 | 62.57 | 62.58 | 62.20 | 62.32 | 76,496 | +0.01(+0.02%) |