Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 66.49 | 67.17 | 65.85 | 66.56 | 267,380 | +0.38(+0.57%) |
Sep 27, 2007 | 65.86 | 66.60 | 65.58 | 66.18 | 262,932 | -0.19(-0.28%) |
Sep 26, 2007 | 64.89 | 66.37 | 64.68 | 66.37 | 176,887 | +1.94(+3.01%) |
Sep 25, 2007 | 63.78 | 64.54 | 63.50 | 64.43 | 250,171 | +0.11(+0.17%) |
Sep 24, 2007 | 64.98 | 65.47 | 63.46 | 64.32 | 397,441 | -0.75(-1.16%) |
Sep 21, 2007 | 66.08 | 66.24 | 64.87 | 65.07 | 228,865 | -0.38(-0.59%) |
Sep 20, 2007 | 66.12 | 66.23 | 65.06 | 65.46 | 147,387 | -0.66(-0.99%) |
Sep 19, 2007 | 66.45 | 67.31 | 65.87 | 66.12 | 149,728 | +0.22(+0.34%) |
Sep 18, 2007 | 63.77 | 66.35 | 63.82 | 65.89 | 258,600 | +2.13(+3.34%) |
Sep 17, 2007 | 64.25 | 64.43 | 63.76 | 63.77 | 184,614 | -0.54(-0.84%) |
Sep 14, 2007 | 63.75 | 64.72 | 63.64 | 64.31 | 296,061 | +0.56(+0.87%) |
Sep 13, 2007 | 64.59 | 64.60 | 63.04 | 63.75 | 222,426 | -0.32(-0.49%) |
Sep 12, 2007 | 63.70 | 64.67 | 63.19 | 64.07 | 343,942 | +0.41(+0.64%) |
Sep 11, 2007 | 62.87 | 63.90 | 62.60 | 63.66 | 284,472 | +0.79(+1.25%) |
Sep 10, 2007 | 64.25 | 64.33 | 62.28 | 62.87 | 301,798 | -1.19(-1.85%) |
Sep 07, 2007 | 64.71 | 65.12 | 63.87 | 64.06 | 293,954 | -1.20(-1.85%) |
Sep 06, 2007 | 64.67 | 65.63 | 64.83 | 65.26 | 326,148 | +0.59(+0.91%) |
Sep 05, 2007 | 66.39 | 66.39 | 64.67 | 64.67 | 541,199 | -2.19(-3.27%) |
Sep 04, 2007 | 66.36 | 67.04 | 64.86 | 66.86 | 162,722 | +0.43(+0.64%) |
Aug 31, 2007 | 66.00 | 66.85 | 65.02 | 66.43 | 209,900 | +1.06(+1.62%) |
Aug 30, 2007 | 64.93 | 65.77 | 64.13 | 65.37 | 229,567 | +0.44(+0.68%) |
Aug 29, 2007 | 64.59 | 65.70 | 63.07 | 64.93 | 545,531 | +0.86(+1.35%) |
Aug 28, 2007 | 65.54 | 65.77 | 63.43 | 64.07 | 683,201 | -1.79(-2.72%) |
Aug 27, 2007 | 66.37 | 66.57 | 65.51 | 65.86 | 696,079 | -0.48(-0.72%) |
Aug 24, 2007 | 65.95 | 66.63 | 65.32 | 66.34 | 514,859 | +0.16(+0.25%) |
Aug 23, 2007 | 66.06 | 66.60 | 65.75 | 66.18 | 660,022 | +0.11(+0.17%) |
Aug 22, 2007 | 65.84 | 66.36 | 64.92 | 66.06 | 263,868 | +0.69(+1.06%) |
Aug 21, 2007 | 63.37 | 65.58 | 63.23 | 65.37 | 333,874 | +1.50(+2.35%) |
Aug 20, 2007 | 64.07 | 64.07 | 63.08 | 63.87 | 335,981 | -0.13(-0.20%) |
Aug 17, 2007 | 61.26 | 66.46 | 61.26 | 64.00 | 375,901 | +2.74(+4.48%) |
Aug 16, 2007 | 60.38 | 61.58 | 59.81 | 61.26 | 480,442 | -0.04(-0.07%) |
Aug 15, 2007 | 61.78 | 62.36 | 61.13 | 61.30 | 479,505 | -0.85(-1.36%) |
Aug 14, 2007 | 63.49 | 64.05 | 61.96 | 62.14 | 442,512 | -1.43(-2.24%) |
Aug 13, 2007 | 63.23 | 68.61 | 63.23 | 63.57 | 701,464 | -0.42(-0.65%) |
Aug 10, 2007 | 52.83 | 66.96 | 52.60 | 63.99 | 1,624,652 | +10.17(+18.90%) |
Aug 09, 2007 | 55.51 | 56.10 | 51.89 | 53.82 | 1,417,093 | -1.69(-3.05%) |
Aug 08, 2007 | 60.12 | 60.30 | 54.39 | 55.51 | 1,280,476 | -4.57(-7.61%) |
Aug 07, 2007 | 60.67 | 61.67 | 59.54 | 60.08 | 513,103 | -1.00(-1.64%) |
Aug 06, 2007 | 62.19 | 62.32 | 59.97 | 61.08 | 527,151 | -1.16(-1.87%) |
Aug 03, 2007 | 62.67 | 64.48 | 62.08 | 62.24 | 374,379 | -2.24(-3.47%) |
Aug 02, 2007 | 64.82 | 65.13 | 64.23 | 64.48 | 481,144 | -0.26(-0.41%) |
Aug 01, 2007 | 65.12 | 65.77 | 63.49 | 64.74 | 644,101 | -0.55(-0.84%) |
Jul 31, 2007 | 67.80 | 68.50 | 64.94 | 65.29 | 550,916 | -1.50(-2.25%) |
Jul 30, 2007 | 65.60 | 67.31 | 65.42 | 66.79 | 275,926 | +0.92(+1.40%) |
Jul 27, 2007 | 66.89 | 67.80 | 65.87 | 65.87 | 324,274 | -0.85(-1.27%) |
Jul 26, 2007 | 70.69 | 70.93 | 64.57 | 66.71 | 830,003 | -3.98(-5.63%) |
Jul 25, 2007 | 71.33 | 71.85 | 69.59 | 70.69 | 257,312 | -0.36(-0.50%) |
Jul 24, 2007 | 72.45 | 72.45 | 70.84 | 71.05 | 245,137 | -1.90(-2.60%) |
Jul 23, 2007 | 73.37 | 74.32 | 72.35 | 72.95 | 445,087 | +0.09(+0.12%) |
Jul 20, 2007 | 73.26 | 73.72 | 72.73 | 72.86 | 340,898 | -0.52(-0.71%) |
Jul 19, 2007 | 73.85 | 73.86 | 73.08 | 73.39 | 225,236 | -0.24(-0.32%) |
Jul 18, 2007 | 73.29 | 73.86 | 72.82 | 73.62 | 228,163 | +0.08(+0.10%) |
Jul 17, 2007 | 73.63 | 74.05 | 73.24 | 73.55 | 297,115 | -0.02(-0.02%) |
Jul 16, 2007 | 72.39 | 74.01 | 72.39 | 73.56 | 398,729 | +1.11(+1.53%) |
Jul 13, 2007 | 72.61 | 73.11 | 72.13 | 72.45 | 243,615 | -0.17(-0.24%) |
Jul 12, 2007 | 71.11 | 72.63 | 70.63 | 72.63 | 230,855 | +1.87(+2.64%) |
Jul 11, 2007 | 70.34 | 70.89 | 70.01 | 70.75 | 129,944 | +0.54(+0.77%) |
Jul 10, 2007 | 70.69 | 70.81 | 70.17 | 70.22 | 216,807 | -0.81(-1.14%) |
Jul 09, 2007 | 70.13 | 71.40 | 70.00 | 71.03 | 181,453 | -0.09(-0.12%) |
Jul 06, 2007 | 70.56 | 71.32 | 70.05 | 71.11 | 127,368 | +0.38(+0.54%) |
Jul 05, 2007 | 70.97 | 71.04 | 70.33 | 70.73 | 295,827 | -0.02(-0.02%) |
Jul 03, 2007 | 71.36 | 71.45 | 70.75 | 70.75 | 105,594 | -0.58(-0.81%) |