Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 76.76 | 77.60 | 75.50 | 76.49 | 706,800 | -1.27(-1.63%) |
Sep 27, 2007 | 75.13 | 77.90 | 74.30 | 77.76 | 1,301,200 | +9.98(+14.72%) |
Sep 26, 2007 | 66.90 | 68.00 | 66.72 | 67.78 | 325,700 | +0.99(+1.48%) |
Sep 25, 2007 | 66.01 | 66.90 | 65.27 | 66.79 | 414,500 | +4.94(+7.99%) |
Sep 24, 2007 | 62.00 | 62.08 | 61.36 | 61.85 | 247,400 | +2.05(+3.43%) |
Sep 21, 2007 | 59.20 | 60.06 | 59.20 | 59.80 | 119,800 | +0.62(+1.05%) |
Sep 20, 2007 | 59.85 | 60.06 | 59.16 | 59.18 | 109,500 | -1.35(-2.23%) |
Sep 19, 2007 | 60.87 | 61.72 | 60.20 | 60.53 | 418,300 | -2.37(-3.77%) |
Sep 18, 2007 | 59.37 | 63.15 | 59.15 | 62.90 | 407,400 | +5.52(+9.62%) |
Sep 17, 2007 | 58.00 | 58.00 | 57.11 | 57.38 | 109,800 | -0.47(-0.81%) |
Sep 14, 2007 | 56.93 | 58.07 | 56.58 | 57.85 | 158,400 | +0.92(+1.62%) |
Sep 13, 2007 | 56.40 | 57.59 | 56.10 | 56.93 | 346,100 | -0.72(-1.25%) |
Sep 12, 2007 | 57.25 | 57.80 | 56.65 | 57.65 | 245,500 | -1.01(-1.72%) |
Sep 11, 2007 | 57.80 | 58.81 | 57.60 | 58.66 | 127,900 | +0.06(+0.10%) |
Sep 10, 2007 | 58.38 | 58.93 | 57.50 | 58.60 | 153,800 | +1.41(+2.47%) |
Sep 07, 2007 | 56.98 | 58.59 | 56.33 | 57.19 | 153,700 | -2.37(-3.98%) |
Sep 06, 2007 | 58.56 | 60.26 | 58.56 | 59.56 | 137,800 | +1.02(+1.74%) |
Sep 05, 2007 | 61.57 | 61.57 | 58.27 | 58.54 | 149,100 | -1.53(-2.55%) |
Sep 04, 2007 | 58.57 | 60.37 | 58.57 | 60.07 | 320,000 | +1.89(+3.25%) |
Aug 31, 2007 | 60.00 | 60.00 | 57.88 | 58.18 | 260,500 | +1.50(+2.65%) |
Aug 30, 2007 | 56.50 | 57.34 | 56.22 | 56.68 | 235,500 | -1.96(-3.34%) |
Aug 29, 2007 | 57.68 | 58.64 | 56.31 | 58.64 | 388,300 | +4.31(+7.93%) |
Aug 28, 2007 | 56.60 | 56.99 | 54.32 | 54.33 | 506,600 | -4.89(-8.26%) |
Aug 27, 2007 | 57.56 | 59.44 | 57.17 | 59.22 | 481,800 | +2.67(+4.72%) |
Aug 24, 2007 | 54.85 | 56.55 | 54.64 | 56.55 | 281,900 | +2.71(+5.03%) |
Aug 23, 2007 | 54.45 | 54.48 | 53.05 | 53.84 | 162,100 | -0.91(-1.66%) |
Aug 22, 2007 | 53.49 | 54.75 | 53.49 | 54.75 | 280,900 | +2.77(+5.33%) |
Aug 21, 2007 | 52.10 | 52.25 | 51.55 | 51.98 | 99,200 | -0.47(-0.90%) |
Aug 20, 2007 | 52.51 | 52.96 | 51.68 | 52.45 | 174,500 | +1.04(+2.02%) |
Aug 17, 2007 | 49.65 | 51.65 | 49.50 | 51.41 | 275,400 | +4.51(+9.62%) |
Aug 16, 2007 | 48.26 | 48.72 | 45.31 | 46.90 | 419,200 | -2.73(-5.50%) |
Aug 15, 2007 | 51.15 | 51.39 | 49.50 | 49.63 | 225,700 | -1.73(-3.37%) |
Aug 14, 2007 | 52.47 | 52.95 | 51.26 | 51.36 | 212,700 | -0.89(-1.70%) |
Aug 13, 2007 | 52.50 | 53.15 | 52.19 | 52.25 | 133,700 | -0.12(-0.23%) |
Aug 10, 2007 | 51.99 | 52.90 | 51.24 | 52.37 | 294,100 | -0.28(-0.53%) |
Aug 09, 2007 | 53.21 | 54.10 | 52.55 | 52.65 | 303,600 | -1.91(-3.50%) |
Aug 08, 2007 | 54.14 | 54.90 | 53.82 | 54.56 | 385,700 | +1.22(+2.29%) |
Aug 07, 2007 | 52.36 | 53.68 | 52.36 | 53.34 | 189,600 | -0.47(-0.87%) |
Aug 06, 2007 | 54.10 | 54.24 | 52.32 | 53.81 | 254,200 | -0.17(-0.31%) |
Aug 03, 2007 | 54.48 | 55.80 | 53.98 | 53.98 | 186,500 | -1.82(-3.26%) |
Aug 02, 2007 | 55.17 | 55.96 | 55.15 | 55.80 | 160,200 | -0.25(-0.45%) |
Aug 01, 2007 | 56.24 | 56.54 | 55.00 | 56.05 | 259,600 | -1.65(-2.86%) |
Jul 31, 2007 | 58.55 | 58.75 | 57.59 | 57.70 | 149,700 | -0.63(-1.08%) |
Jul 30, 2007 | 57.65 | 58.60 | 57.25 | 58.33 | 191,500 | +1.78(+3.15%) |
Jul 27, 2007 | 57.06 | 57.66 | 56.25 | 56.55 | 187,500 | -0.77(-1.34%) |
Jul 26, 2007 | 59.35 | 59.51 | 56.40 | 57.32 | 369,300 | -3.24(-5.35%) |
Jul 25, 2007 | 60.30 | 60.88 | 59.75 | 60.56 | 166,900 | +0.60(+1.00%) |
Jul 24, 2007 | 60.50 | 60.90 | 59.89 | 59.96 | 215,600 | -0.12(-0.20%) |
Jul 23, 2007 | 59.30 | 60.29 | 59.15 | 60.08 | 126,500 | +1.44(+2.46%) |
Jul 20, 2007 | 59.46 | 59.54 | 58.43 | 58.64 | 115,300 | -1.02(-1.71%) |
Jul 19, 2007 | 58.86 | 59.72 | 58.80 | 59.66 | 204,600 | +1.73(+2.99%) |
Jul 18, 2007 | 58.35 | 58.46 | 57.42 | 57.93 | 197,900 | -1.40(-2.36%) |
Jul 17, 2007 | 59.50 | 59.70 | 59.11 | 59.33 | 146,000 | -0.66(-1.10%) |
Jul 16, 2007 | 59.97 | 60.11 | 59.60 | 59.99 | 214,200 | -1.42(-2.31%) |
Jul 13, 2007 | 61.72 | 61.72 | 61.11 | 61.41 | 106,500 | -0.88(-1.41%) |
Jul 12, 2007 | 61.36 | 62.48 | 61.36 | 62.29 | 108,600 | +1.28(+2.10%) |
Jul 11, 2007 | 60.90 | 61.17 | 60.67 | 61.01 | 127,500 | -0.84(-1.36%) |
Jul 10, 2007 | 62.87 | 62.88 | 61.66 | 61.85 | 156,000 | -1.59(-2.51%) |
Jul 09, 2007 | 62.94 | 63.64 | 62.87 | 63.44 | 104,800 | +1.06(+1.70%) |
Jul 06, 2007 | 61.50 | 62.56 | 61.13 | 62.38 | 161,300 | +1.50(+2.46%) |
Jul 05, 2007 | 61.30 | 61.28 | 60.65 | 60.88 | 109,000 | -1.83(-2.92%) |
Jul 03, 2007 | 62.03 | 62.84 | 61.96 | 62.71 | 104,400 | +2.13(+3.52%) |