Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 71.16 | 71.16 | 70.67 | 70.67 | 2,281 | -0.20(-0.29%) |
Sep 27, 2007 | 70.58 | 70.89 | 70.57 | 70.87 | 3,708 | +0.45(+0.63%) |
Sep 26, 2007 | 70.21 | 70.52 | 70.21 | 70.43 | 25,386 | -0.09(-0.13%) |
Sep 25, 2007 | 70.76 | 70.77 | 70.49 | 70.52 | 1,996 | +0.04(+0.06%) |
Sep 24, 2007 | 70.49 | 70.49 | 70.34 | 70.48 | 1,854 | +0.05(+0.07%) |
Sep 21, 2007 | 70.32 | 70.43 | 70.19 | 70.43 | 9,413 | +0.43(+0.62%) |
Sep 20, 2007 | 70.54 | 70.64 | 69.93 | 70.00 | 16,259 | -1.11(-1.56%) |
Sep 19, 2007 | 70.87 | 71.10 | 70.82 | 71.10 | 7,131 | -0.24(-0.33%) |
Sep 18, 2007 | 71.40 | 71.44 | 71.17 | 71.34 | 4,421 | -0.22(-0.30%) |
Sep 17, 2007 | 71.45 | 71.59 | 71.41 | 71.56 | 4,278 | +0.03(+0.04%) |
Sep 14, 2007 | 71.94 | 71.94 | 71.37 | 71.53 | 12,836 | +0.10(+0.14%) |
Sep 13, 2007 | 71.73 | 71.73 | 71.37 | 71.43 | 10,126 | -0.47(-0.65%) |
Sep 12, 2007 | 71.99 | 71.99 | 71.83 | 71.90 | 7,416 | -0.20(-0.27%) |
Sep 11, 2007 | 72.17 | 72.24 | 72.05 | 72.10 | 15,545 | -0.11(-0.16%) |
Sep 10, 2007 | 71.85 | 72.35 | 71.85 | 72.21 | 19,824 | +0.35(+0.49%) |
Sep 07, 2007 | 71.52 | 71.92 | 71.52 | 71.86 | 20,822 | +0.85(+1.19%) |
Sep 06, 2007 | 71.25 | 71.25 | 71.01 | 71.01 | 4,991 | -0.18(-0.25%) |
Sep 05, 2007 | 71.12 | 71.19 | 71.12 | 71.19 | 2,709 | +0.49(+0.69%) |
Sep 04, 2007 | 70.82 | 70.82 | 70.51 | 70.70 | 3,850 | -0.32(-0.45%) |
Aug 31, 2007 | 70.73 | 71.14 | 70.73 | 71.02 | 52,342 | -0.06(-0.08%) |
Aug 30, 2007 | 71.01 | 71.16 | 70.96 | 71.08 | 46,637 | +0.31(+0.44%) |
Aug 29, 2007 | 71.10 | 71.10 | 70.74 | 70.77 | 2,995 | -0.22(-0.32%) |
Aug 28, 2007 | 70.77 | 70.99 | 70.73 | 70.99 | 5,990 | +0.32(+0.45%) |
Aug 27, 2007 | 70.62 | 70.68 | 70.47 | 70.68 | 20,252 | +0.28(+0.40%) |
Aug 24, 2007 | 70.43 | 70.43 | 70.37 | 70.40 | 12,408 | +0.18(+0.25%) |
Aug 23, 2007 | 70.04 | 70.30 | 70.03 | 70.22 | 11,409 | +0.11(+0.15%) |
Aug 22, 2007 | 70.07 | 70.15 | 69.98 | 70.11 | 21,536 | -0.12(-0.17%) |
Aug 21, 2007 | 70.30 | 70.33 | 70.11 | 70.23 | 21,536 | +0.25(+0.36%) |
Aug 20, 2007 | 69.95 | 70.16 | 69.93 | 69.98 | 7,986 | +0.11(+0.15%) |
Aug 17, 2007 | 69.48 | 69.88 | 69.48 | 69.88 | 21,821 | -0.24(-0.34%) |
Aug 16, 2007 | 69.90 | 70.39 | 69.90 | 70.11 | 15,118 | +0.44(+0.63%) |
Aug 15, 2007 | 69.69 | 69.69 | 69.48 | 69.67 | 15,973 | +0.05(+0.07%) |
Aug 14, 2007 | 69.28 | 69.71 | 69.28 | 69.62 | 4,136 | +0.18(+0.26%) |
Aug 13, 2007 | 69.05 | 69.44 | 69.05 | 69.44 | 2,567 | +0.23(+0.33%) |
Aug 10, 2007 | 69.41 | 69.50 | 69.21 | 69.21 | 17,970 | -0.13(-0.19%) |
Aug 09, 2007 | 69.56 | 69.56 | 69.04 | 69.34 | 49,632 | +0.25(+0.37%) |
Aug 08, 2007 | 69.16 | 69.16 | 69.01 | 69.09 | 9,270 | -0.56(-0.81%) |
Aug 07, 2007 | 69.81 | 69.92 | 69.65 | 69.65 | 5,847 | -0.07(-0.10%) |
Aug 06, 2007 | 70.04 | 70.04 | 69.72 | 69.72 | 7,986 | -0.37(-0.53%) |
Aug 03, 2007 | 70.09 | 70.09 | 69.80 | 70.09 | 5,990 | +0.29(+0.42%) |
Aug 02, 2007 | 69.57 | 69.80 | 69.50 | 69.80 | 2,139 | +0.04(+0.06%) |
Aug 01, 2007 | 69.41 | 69.81 | 69.41 | 69.76 | 14,975 | -0.29(-0.41%) |
Jul 31, 2007 | 69.83 | 70.04 | 69.74 | 70.04 | 7,844 | +0.39(+0.56%) |
Jul 30, 2007 | 69.83 | 69.87 | 69.65 | 69.65 | 16,686 | -0.26(-0.37%) |
Jul 27, 2007 | 69.70 | 70.05 | 69.70 | 69.91 | 30,806 | +0.08(+0.11%) |
Jul 26, 2007 | 69.59 | 69.89 | 69.59 | 69.83 | 2,852 | +0.63(+0.91%) |
Jul 25, 2007 | 69.13 | 69.26 | 69.07 | 69.20 | 12,693 | +0.09(+0.13%) |
Jul 24, 2007 | 69.03 | 69.15 | 68.92 | 69.11 | 10,696 | +0.26(+0.38%) |
Jul 23, 2007 | 68.87 | 68.96 | 68.82 | 68.85 | 46,637 | -0.11(-0.16%) |
Jul 20, 2007 | 68.61 | 69.01 | 68.61 | 68.97 | 18,826 | +0.47(+0.69%) |
Jul 19, 2007 | 68.29 | 68.52 | 68.28 | 68.50 | 7,701 | -0.03(-0.04%) |
Jul 18, 2007 | 68.31 | 68.65 | 68.31 | 68.52 | 7,416 | +0.34(+0.49%) |
Jul 17, 2007 | 68.18 | 68.19 | 68.18 | 68.19 | 5,990 | -0.25(-0.36%) |
Jul 16, 2007 | 68.13 | 68.43 | 68.13 | 68.43 | 3,565 | +0.45(+0.66%) |
Jul 13, 2007 | 67.84 | 67.98 | 67.84 | 67.98 | 427 | +0.11(+0.17%) |
Jul 12, 2007 | 67.97 | 67.97 | 67.83 | 67.87 | 4,563 | -0.19(-0.28%) |
Jul 11, 2007 | 68.36 | 68.45 | 68.06 | 68.06 | 3,422 | -0.32(-0.47%) |
Jul 10, 2007 | 68.13 | 68.38 | 68.10 | 68.38 | 67,888 | +0.75(+1.11%) |
Jul 09, 2007 | 67.65 | 67.69 | 67.63 | 67.63 | 26,813 | +0.19(+0.29%) |
Jul 06, 2007 | 67.48 | 67.51 | 67.34 | 67.44 | 101,262 | -0.26(-0.38%) |
Jul 05, 2007 | 67.94 | 67.94 | 67.62 | 67.70 | 4,278 | -0.57(-0.83%) |
Jul 03, 2007 | 68.57 | 68.57 | 68.26 | 68.26 | 2,424 | -0.31(-0.45%) |