Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 61.09 | 62.84 | 60.53 | 61.94 | 204,857 | +0.76(+1.25%) |
Sep 27, 2007 | 61.67 | 61.90 | 60.11 | 61.18 | 149,373 | -0.15(-0.25%) |
Sep 26, 2007 | 61.30 | 62.07 | 60.93 | 61.33 | 140,732 | +0.50(+0.82%) |
Sep 25, 2007 | 62.76 | 62.76 | 59.83 | 60.83 | 213,126 | -1.95(-3.11%) |
Sep 24, 2007 | 62.58 | 63.84 | 61.67 | 62.78 | 219,343 | +0.23(+0.37%) |
Sep 21, 2007 | 62.28 | 62.76 | 60.68 | 62.55 | 363,324 | +0.95(+1.54%) |
Sep 20, 2007 | 64.62 | 65.51 | 61.60 | 61.60 | 250,006 | -3.05(-4.72%) |
Sep 19, 2007 | 62.35 | 65.57 | 61.97 | 64.66 | 406,279 | +3.04(+4.93%) |
Sep 18, 2007 | 57.52 | 62.11 | 56.17 | 61.62 | 454,417 | +4.29(+7.48%) |
Sep 17, 2007 | 57.07 | 57.97 | 56.63 | 57.33 | 271,699 | -0.13(-0.23%) |
Sep 14, 2007 | 56.73 | 57.63 | 55.69 | 57.46 | 164,135 | +0.34(+0.60%) |
Sep 13, 2007 | 55.72 | 57.68 | 55.27 | 57.12 | 191,559 | +2.52(+4.61%) |
Sep 12, 2007 | 52.66 | 55.41 | 51.72 | 54.60 | 450,348 | +1.64(+3.10%) |
Sep 11, 2007 | 55.27 | 56.07 | 52.35 | 52.96 | 364,903 | -1.45(-2.67%) |
Sep 10, 2007 | 57.31 | 57.97 | 54.06 | 54.41 | 332,333 | -2.73(-4.77%) |
Sep 07, 2007 | 56.28 | 58.05 | 55.69 | 57.14 | 198,576 | -1.55(-2.65%) |
Sep 06, 2007 | 60.22 | 60.47 | 57.55 | 58.69 | 258,578 | -0.73(-1.23%) |
Sep 05, 2007 | 59.86 | 62.04 | 58.65 | 59.42 | 220,912 | -2.19(-3.56%) |
Sep 04, 2007 | 60.83 | 63.13 | 59.72 | 61.62 | 312,231 | +1.01(+1.66%) |
Aug 31, 2007 | 59.12 | 61.22 | 58.75 | 60.61 | 208,713 | +3.05(+5.31%) |
Aug 30, 2007 | 56.98 | 58.41 | 56.41 | 57.55 | 115,954 | +0.59(+1.03%) |
Aug 29, 2007 | 55.91 | 57.10 | 54.64 | 56.97 | 168,825 | +1.90(+3.45%) |
Aug 28, 2007 | 56.74 | 56.74 | 54.91 | 55.06 | 177,845 | -1.73(-3.05%) |
Aug 27, 2007 | 58.74 | 58.74 | 55.64 | 56.80 | 227,425 | -0.69(-1.20%) |
Aug 24, 2007 | 56.15 | 58.57 | 55.51 | 57.49 | 466,134 | +2.15(+3.88%) |
Aug 23, 2007 | 54.11 | 56.17 | 52.97 | 55.34 | 397,608 | +1.37(+2.54%) |
Aug 22, 2007 | 50.43 | 54.22 | 50.43 | 53.97 | 268,230 | +3.77(+7.52%) |
Aug 21, 2007 | 50.79 | 51.03 | 49.56 | 50.20 | 149,434 | +0.04(+0.07%) |
Aug 20, 2007 | 52.02 | 52.02 | 49.81 | 50.16 | 282,454 | -2.08(-3.99%) |
Aug 17, 2007 | 52.45 | 52.78 | 49.97 | 52.24 | 266,717 | +2.23(+4.47%) |
Aug 16, 2007 | 51.52 | 51.87 | 48.23 | 50.01 | 610,305 | -1.88(-3.62%) |
Aug 15, 2007 | 53.86 | 54.72 | 51.33 | 51.89 | 339,568 | -2.60(-4.78%) |
Aug 14, 2007 | 55.87 | 55.87 | 54.13 | 54.49 | 271,626 | -1.29(-2.32%) |
Aug 13, 2007 | 56.89 | 57.32 | 54.51 | 55.78 | 361,119 | -0.03(-0.05%) |
Aug 10, 2007 | 51.53 | 56.94 | 50.43 | 55.81 | 403,778 | +3.20(+6.08%) |
Aug 09, 2007 | 53.11 | 55.23 | 49.89 | 52.61 | 738,858 | -1.62(-2.98%) |
Aug 08, 2007 | 55.72 | 59.38 | 53.69 | 54.23 | 918,453 | -1.64(-2.94%) |
Aug 07, 2007 | 56.12 | 58.41 | 53.88 | 55.87 | 1,782,293 | -3.64(-6.12%) |
Aug 06, 2007 | 64.27 | 64.30 | 57.08 | 59.51 | 755,001 | -2.63(-4.24%) |
Aug 03, 2007 | 62.04 | 63.92 | 61.67 | 62.15 | 266,889 | -1.26(-1.99%) |
Aug 02, 2007 | 62.01 | 63.41 | 61.31 | 63.41 | 258,662 | +1.81(+2.93%) |
Aug 01, 2007 | 66.80 | 66.80 | 60.48 | 61.60 | 475,887 | -3.56(-5.47%) |
Jul 31, 2007 | 66.07 | 67.32 | 64.79 | 65.16 | 402,960 | +0.44(+0.68%) |
Jul 30, 2007 | 63.13 | 65.75 | 62.53 | 64.72 | 268,883 | +1.93(+3.07%) |
Jul 27, 2007 | 60.80 | 63.50 | 60.80 | 62.79 | 338,409 | -0.53(-0.84%) |
Jul 26, 2007 | 63.91 | 66.99 | 60.85 | 63.32 | 618,501 | -2.22(-3.39%) |
Jul 25, 2007 | 68.47 | 68.77 | 62.78 | 65.54 | 504,941 | -1.85(-2.75%) |
Jul 24, 2007 | 70.14 | 70.22 | 66.12 | 67.39 | 260,575 | -3.60(-5.07%) |
Jul 23, 2007 | 70.38 | 71.45 | 70.08 | 70.99 | 292,300 | +0.76(+1.08%) |
Jul 20, 2007 | 70.40 | 70.95 | 69.18 | 70.23 | 196,903 | -0.33(-0.46%) |
Jul 19, 2007 | 71.42 | 72.63 | 69.93 | 70.56 | 364,356 | +0.14(+0.20%) |
Jul 18, 2007 | 69.53 | 70.82 | 68.05 | 70.42 | 310,599 | +1.19(+1.72%) |
Jul 17, 2007 | 69.75 | 70.37 | 68.97 | 69.23 | 192,540 | -0.17(-0.24%) |
Jul 16, 2007 | 70.38 | 70.78 | 69.02 | 69.39 | 242,551 | -1.11(-1.57%) |
Jul 13, 2007 | 70.74 | 70.95 | 68.20 | 70.50 | 435,170 | +1.39(+2.02%) |
Jul 12, 2007 | 66.13 | 70.09 | 65.88 | 69.11 | 753,481 | +3.81(+5.83%) |
Jul 11, 2007 | 65.32 | 65.59 | 64.49 | 65.30 | 301,664 | +0.22(+0.33%) |
Jul 10, 2007 | 65.99 | 66.08 | 62.76 | 65.08 | 503,677 | -0.94(-1.42%) |
Jul 09, 2007 | 68.34 | 69.27 | 65.05 | 66.02 | 611,726 | -0.22(-0.34%) |
Jul 06, 2007 | 64.66 | 67.33 | 64.66 | 66.25 | 871,952 | +3.77(+6.04%) |
Jul 05, 2007 | 61.91 | 63.52 | 61.72 | 62.47 | 251,217 | +0.39(+0.63%) |
Jul 03, 2007 | 63.40 | 63.75 | 61.63 | 62.08 | 49,783 | -0.73(-1.16%) |