Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 82.45 | 82.75 | 80.30 | 82.04 | 3,495,300 | -1.92(-2.29%) |
Sep 27, 2007 | 83.16 | 84.80 | 82.00 | 83.96 | 4,321,290 | +4.46(+5.61%) |
Sep 26, 2007 | 78.85 | 79.50 | 78.35 | 79.50 | 2,118,700 | +1.44(+1.84%) |
Sep 25, 2007 | 77.21 | 78.34 | 76.81 | 78.06 | 2,206,700 | +1.83(+2.40%) |
Sep 24, 2007 | 75.66 | 76.82 | 75.65 | 76.23 | 2,522,321 | +3.73(+5.14%) |
Sep 21, 2007 | 72.48 | 73.14 | 72.21 | 72.50 | 1,521,500 | +0.75(+1.05%) |
Sep 20, 2007 | 72.48 | 72.96 | 71.66 | 71.75 | 1,115,970 | -0.44(-0.61%) |
Sep 19, 2007 | 72.28 | 74.00 | 71.61 | 72.19 | 2,668,100 | +0.23(+0.32%) |
Sep 18, 2007 | 69.10 | 72.00 | 68.62 | 71.96 | 2,502,300 | +3.34(+4.87%) |
Sep 17, 2007 | 69.75 | 69.75 | 68.20 | 68.62 | 1,824,400 | -1.40(-2.00%) |
Sep 14, 2007 | 68.92 | 70.74 | 68.60 | 70.02 | 2,512,699 | +1.82(+2.67%) |
Sep 13, 2007 | 67.27 | 68.53 | 67.26 | 68.20 | 2,035,611 | +1.80(+2.71%) |
Sep 12, 2007 | 65.99 | 67.23 | 65.90 | 66.40 | 2,160,800 | +0.03(+0.05%) |
Sep 11, 2007 | 65.50 | 66.65 | 65.50 | 66.37 | 2,494,700 | +1.11(+1.70%) |
Sep 10, 2007 | 65.62 | 65.99 | 64.01 | 65.26 | 2,083,000 | +1.70(+2.67%) |
Sep 07, 2007 | 64.03 | 64.25 | 62.79 | 63.56 | 3,131,640 | -3.14(-4.71%) |
Sep 06, 2007 | 67.15 | 67.67 | 65.80 | 66.70 | 1,773,200 | -0.26(-0.39%) |
Sep 05, 2007 | 67.50 | 67.80 | 66.60 | 66.96 | 1,818,200 | -1.25(-1.83%) |
Sep 04, 2007 | 66.99 | 68.46 | 66.44 | 68.21 | 2,204,969 | +0.42(+0.62%) |
Aug 31, 2007 | 67.70 | 68.47 | 66.30 | 67.79 | 4,026,200 | +3.42(+5.31%) |
Aug 30, 2007 | 64.69 | 66.00 | 63.89 | 64.37 | 2,713,600 | -1.35(-2.05%) |
Aug 29, 2007 | 63.42 | 66.22 | 63.25 | 65.72 | 4,113,100 | +3.99(+6.46%) |
Aug 28, 2007 | 67.03 | 64.35 | 61.58 | 61.73 | 4,659,400 | -5.30(-7.91%) |
Aug 27, 2007 | 64.67 | 67.92 | 64.23 | 67.03 | 5,669,045 | +3.11(+4.87%) |
Aug 24, 2007 | 61.69 | 64.07 | 61.58 | 63.92 | 3,599,600 | +2.57(+4.19%) |
Aug 23, 2007 | 60.79 | 61.97 | 60.00 | 61.35 | 3,905,300 | +0.56(+0.92%) |
Aug 22, 2007 | 58.61 | 61.00 | 58.55 | 60.79 | 3,385,800 | +4.09(+7.21%) |
Aug 21, 2007 | 57.05 | 57.18 | 56.03 | 56.70 | 1,669,974 | +0.36(+0.64%) |
Aug 20, 2007 | 56.46 | 57.49 | 55.25 | 56.34 | 3,851,255 | +1.23(+2.23%) |
Aug 17, 2007 | 53.01 | 55.50 | 53.01 | 55.11 | 4,504,881 | +3.96(+7.74%) |
Aug 16, 2007 | 50.91 | 51.50 | 48.60 | 51.15 | 5,733,905 | -1.11(-2.12%) |
Aug 15, 2007 | 53.25 | 53.96 | 52.20 | 52.26 | 1,748,751 | -1.51(-2.81%) |
Aug 14, 2007 | 55.02 | 55.30 | 53.67 | 53.77 | 1,370,500 | -0.84(-1.54%) |
Aug 13, 2007 | 55.00 | 55.24 | 54.55 | 54.61 | 1,345,700 | +0.43(+0.79%) |
Aug 10, 2007 | 53.30 | 54.39 | 52.27 | 54.18 | 2,515,150 | -0.68(-1.24%) |
Aug 09, 2007 | 55.25 | 55.88 | 54.25 | 54.86 | 2,270,900 | -2.26(-3.96%) |
Aug 08, 2007 | 56.84 | 57.77 | 56.41 | 57.12 | 1,888,700 | +1.98(+3.59%) |
Aug 07, 2007 | 55.12 | 55.59 | 54.02 | 55.14 | 2,068,950 | -0.29(-0.52%) |
Aug 06, 2007 | 55.19 | 55.50 | 53.50 | 55.43 | 2,744,347 | +0.33(+0.60%) |
Aug 03, 2007 | 55.57 | 56.44 | 54.98 | 55.10 | 2,164,475 | -1.34(-2.37%) |
Aug 02, 2007 | 56.87 | 56.87 | 55.47 | 56.44 | 1,981,876 | +0.46(+0.82%) |
Aug 01, 2007 | 56.20 | 56.54 | 54.52 | 55.98 | 3,679,918 | -1.41(-2.46%) |
Jul 31, 2007 | 58.75 | 59.00 | 57.26 | 57.39 | 1,788,919 | -0.97(-1.66%) |
Jul 30, 2007 | 57.71 | 58.60 | 57.04 | 58.36 | 1,686,400 | +2.12(+3.77%) |
Jul 27, 2007 | 57.00 | 57.20 | 55.96 | 56.24 | 2,416,840 | -0.44(-0.78%) |
Jul 26, 2007 | 58.21 | 58.98 | 55.08 | 56.68 | 3,566,750 | -2.84(-4.77%) |
Jul 25, 2007 | 60.00 | 60.00 | 58.82 | 59.52 | 2,295,580 | +1.25(+2.15%) |
Jul 24, 2007 | 59.40 | 59.69 | 58.12 | 58.27 | 1,944,890 | -1.96(-3.25%) |
Jul 23, 2007 | 59.84 | 60.36 | 59.65 | 60.23 | 1,491,833 | +1.42(+2.41%) |
Jul 20, 2007 | 59.33 | 59.33 | 58.35 | 58.81 | 1,586,621 | +0.39(+0.67%) |
Jul 19, 2007 | 58.36 | 58.46 | 57.94 | 58.42 | 1,463,952 | +1.12(+1.95%) |
Jul 18, 2007 | 57.39 | 57.87 | 56.60 | 57.30 | 1,293,710 | -1.19(-2.03%) |
Jul 17, 2007 | 58.50 | 58.80 | 58.04 | 58.49 | 775,500 | +0.40(+0.69%) |
Jul 16, 2007 | 58.60 | 58.80 | 57.78 | 58.09 | 1,158,400 | -0.60(-1.02%) |
Jul 13, 2007 | 58.50 | 58.84 | 58.32 | 58.69 | 1,231,600 | +0.91(+1.57%) |
Jul 12, 2007 | 57.00 | 57.89 | 56.87 | 57.78 | 1,841,801 | +2.53(+4.58%) |
Jul 11, 2007 | 54.58 | 55.27 | 54.28 | 55.25 | 2,232,500 | +1.06(+1.96%) |
Jul 10, 2007 | 55.18 | 55.34 | 54.09 | 54.19 | 1,956,822 | -1.91(-3.40%) |
Jul 09, 2007 | 56.00 | 56.35 | 55.68 | 56.10 | 1,361,700 | -0.12(-0.21%) |
Jul 06, 2007 | 55.50 | 56.37 | 55.40 | 56.22 | 1,540,100 | +0.74(+1.33%) |
Jul 05, 2007 | 55.55 | 55.60 | 55.00 | 55.48 | 1,168,760 | -0.67(-1.19%) |
Jul 03, 2007 | 55.37 | 56.38 | 55.36 | 56.15 | 1,265,000 | +0.88(+1.59%) |