Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 78.32 | 78.88 | 77.60 | 78.16 | 5,908,973 | -0.35(-0.45%) |
Sep 27, 2007 | 77.76 | 79.02 | 77.42 | 78.51 | 5,351,791 | +0.75(+0.97%) |
Sep 26, 2007 | 78.39 | 78.90 | 76.87 | 77.76 | 6,765,700 | -0.36(-0.46%) |
Sep 25, 2007 | 76.49 | 78.18 | 76.34 | 78.12 | 6,758,043 | +1.40(+1.82%) |
Sep 24, 2007 | 76.68 | 77.25 | 76.23 | 76.72 | 6,599,271 | +0.34(+0.45%) |
Sep 21, 2007 | 76.20 | 76.85 | 75.38 | 76.37 | 8,907,115 | +1.00(+1.32%) |
Sep 20, 2007 | 74.40 | 75.45 | 74.40 | 75.38 | 6,344,187 | +0.92(+1.23%) |
Sep 19, 2007 | 74.00 | 74.97 | 73.74 | 74.46 | 9,289,137 | +1.15(+1.57%) |
Sep 18, 2007 | 73.40 | 73.57 | 71.80 | 73.31 | 13,399,781 | -0.12(-0.17%) |
Sep 17, 2007 | 73.55 | 74.25 | 73.01 | 73.43 | 5,080,655 | -0.53(-0.71%) |
Sep 14, 2007 | 73.25 | 74.13 | 72.97 | 73.96 | 5,665,172 | +0.30(+0.40%) |
Sep 13, 2007 | 73.40 | 73.98 | 73.22 | 73.66 | 5,359,716 | +0.47(+0.64%) |
Sep 12, 2007 | 72.37 | 73.50 | 72.21 | 73.20 | 5,920,390 | +0.66(+0.90%) |
Sep 11, 2007 | 71.45 | 72.86 | 71.11 | 72.54 | 6,453,830 | +1.57(+2.21%) |
Sep 10, 2007 | 70.73 | 71.42 | 70.02 | 70.97 | 6,374,948 | +0.36(+0.52%) |
Sep 07, 2007 | 70.87 | 71.54 | 70.47 | 70.60 | 7,611,765 | -1.01(-1.41%) |
Sep 06, 2007 | 71.13 | 71.65 | 70.35 | 71.62 | 8,946,072 | +0.27(+0.38%) |
Sep 05, 2007 | 70.87 | 72.76 | 69.99 | 71.35 | 14,473,740 | -0.06(-0.08%) |
Sep 04, 2007 | 71.54 | 71.70 | 70.65 | 71.41 | 9,089,932 | -0.58(-0.81%) |
Aug 31, 2007 | 72.96 | 73.39 | 71.99 | 71.99 | 5,323,449 | -0.11(-0.15%) |
Aug 30, 2007 | 72.02 | 72.71 | 71.42 | 72.10 | 5,525,743 | -0.04(-0.05%) |
Aug 29, 2007 | 71.84 | 72.62 | 71.35 | 72.14 | 6,893,175 | +0.93(+1.31%) |
Aug 28, 2007 | 72.95 | 73.24 | 71.05 | 71.21 | 7,168,005 | -2.15(-2.93%) |
Aug 27, 2007 | 73.01 | 73.66 | 72.31 | 73.36 | 4,391,909 | +0.05(+0.07%) |
Aug 24, 2007 | 72.05 | 73.40 | 71.94 | 73.31 | 5,843,562 | +1.29(+1.79%) |
Aug 23, 2007 | 73.66 | 73.66 | 71.63 | 72.02 | 5,879,556 | -0.93(-1.28%) |
Aug 22, 2007 | 72.58 | 73.59 | 72.21 | 72.95 | 5,622,322 | +0.77(+1.07%) |
Aug 21, 2007 | 72.09 | 72.39 | 71.52 | 72.18 | 4,302,470 | -0.19(-0.27%) |
Aug 20, 2007 | 71.66 | 72.61 | 70.54 | 72.37 | 6,465,751 | +0.95(+1.33%) |
Aug 17, 2007 | 70.57 | 72.76 | 70.46 | 71.42 | 11,308,207 | +2.37(+3.44%) |
Aug 16, 2007 | 71.10 | 70.87 | 67.06 | 69.04 | 19,762,802 | -2.06(-2.90%) |
Aug 15, 2007 | 72.21 | 73.55 | 70.88 | 71.10 | 7,155,769 | -1.58(-2.17%) |
Aug 14, 2007 | 74.69 | 74.98 | 72.51 | 72.68 | 6,520,579 | -1.80(-2.42%) |
Aug 13, 2007 | 74.04 | 75.12 | 73.89 | 74.48 | 8,253,756 | +1.20(+1.64%) |
Aug 10, 2007 | 72.18 | 73.34 | 69.98 | 73.28 | 15,288,367 | +0.10(+0.14%) |
Aug 09, 2007 | 75.03 | 76.11 | 72.97 | 73.18 | 11,718,210 | -3.29(-4.30%) |
Aug 08, 2007 | 76.75 | 77.57 | 74.97 | 76.47 | 7,817,431 | -0.37(-0.48%) |
Aug 07, 2007 | 77.20 | 77.51 | 76.16 | 76.84 | 7,051,990 | -0.83(-1.07%) |
Aug 06, 2007 | 77.79 | 78.06 | 76.00 | 77.68 | 8,473,488 | -0.57(-0.73%) |
Aug 03, 2007 | 78.58 | 78.86 | 78.02 | 78.25 | 7,342,896 | -0.61(-0.77%) |
Aug 02, 2007 | 78.18 | 78.91 | 77.80 | 78.86 | 6,386,874 | +1.04(+1.34%) |
Aug 01, 2007 | 76.70 | 78.05 | 76.68 | 77.82 | 9,326,963 | +0.82(+1.06%) |
Jul 31, 2007 | 79.31 | 79.31 | 76.91 | 77.00 | 9,262,243 | -1.57(-2.00%) |
Jul 30, 2007 | 77.87 | 79.02 | 77.42 | 78.57 | 8,463,205 | +1.36(+1.76%) |
Jul 27, 2007 | 77.13 | 79.20 | 77.13 | 77.21 | 10,415,858 | +0.01(+0.01%) |
Jul 26, 2007 | 78.96 | 79.51 | 76.11 | 77.20 | 14,078,081 | -2.63(-3.29%) |
Jul 25, 2007 | 79.64 | 80.28 | 79.20 | 79.83 | 13,973,498 | +2.55(+3.30%) |
Jul 24, 2007 | 77.01 | 78.67 | 76.93 | 77.28 | 7,435,039 | -0.18(-0.23%) |
Jul 23, 2007 | 77.78 | 77.83 | 76.84 | 77.45 | 5,428,357 | +0.13(+0.17%) |
Jul 20, 2007 | 76.53 | 77.74 | 76.20 | 77.32 | 8,933,986 | +1.03(+1.35%) |
Jul 19, 2007 | 75.66 | 76.55 | 75.66 | 76.29 | 3,348,583 | +0.49(+0.65%) |
Jul 18, 2007 | 75.82 | 76.49 | 75.11 | 75.80 | 5,817,671 | -0.17(-0.23%) |
Jul 17, 2007 | 75.87 | 76.48 | 75.49 | 75.97 | 4,503,392 | -0.01(-0.02%) |
Jul 16, 2007 | 75.94 | 76.06 | 75.19 | 75.99 | 4,576,198 | +0.14(+0.19%) |
Jul 13, 2007 | 75.32 | 76.26 | 74.89 | 75.85 | 5,708,559 | +0.82(+1.09%) |
Jul 12, 2007 | 74.82 | 75.06 | 74.27 | 75.03 | 6,108,258 | +0.49(+0.66%) |
Jul 11, 2007 | 74.80 | 75.06 | 74.12 | 74.54 | 6,189,981 | -0.10(-0.13%) |
Jul 10, 2007 | 74.83 | 74.94 | 74.17 | 74.63 | 8,974,815 | +0.26(+0.35%) |
Jul 09, 2007 | 75.54 | 75.43 | 74.15 | 74.37 | 7,641,472 | +0.76(+1.03%) |
Jul 06, 2007 | 73.05 | 73.87 | 72.97 | 73.61 | 3,480,310 | +0.39(+0.53%) |
Jul 05, 2007 | 72.60 | 73.31 | 72.38 | 73.23 | 3,450,281 | +0.53(+0.73%) |
Jul 03, 2007 | 72.06 | 73.00 | 72.06 | 72.70 | 2,863,717 | +0.66(+0.91%) |