Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 67.23 | 68.01 | 67.20 | 67.61 | 12,854,272 | +0.05(+0.08%) |
Sep 27, 2007 | 67.43 | 67.84 | 67.17 | 67.56 | 10,166,396 | +0.24(+0.35%) |
Sep 26, 2007 | 67.11 | 67.77 | 67.00 | 67.32 | 11,665,933 | +0.45(+0.68%) |
Sep 25, 2007 | 66.59 | 67.49 | 66.45 | 66.87 | 12,272,676 | +0.15(+0.22%) |
Sep 24, 2007 | 67.09 | 67.39 | 66.49 | 66.72 | 9,991,601 | -0.30(-0.45%) |
Sep 21, 2007 | 67.66 | 67.78 | 66.77 | 67.02 | 15,851,430 | -0.05(-0.07%) |
Sep 20, 2007 | 66.73 | 67.52 | 66.69 | 67.07 | 10,119,809 | +0.11(+0.16%) |
Sep 19, 2007 | 67.09 | 67.26 | 66.45 | 66.96 | 17,966,454 | +0.02(+0.03%) |
Sep 18, 2007 | 66.00 | 67.02 | 65.90 | 66.94 | 13,659,973 | +1.21(+1.84%) |
Sep 17, 2007 | 65.83 | 66.14 | 65.60 | 65.72 | 8,751,078 | -0.35(-0.53%) |
Sep 14, 2007 | 66.03 | 66.57 | 65.80 | 66.07 | 12,030,403 | -0.47(-0.71%) |
Sep 13, 2007 | 66.75 | 67.15 | 66.42 | 66.54 | 8,368,256 | -0.03(-0.04%) |
Sep 12, 2007 | 67.12 | 67.38 | 66.40 | 66.57 | 10,958,532 | -0.77(-1.15%) |
Sep 11, 2007 | 66.77 | 67.60 | 66.60 | 67.35 | 14,111,437 | +0.89(+1.34%) |
Sep 10, 2007 | 66.66 | 67.43 | 66.18 | 66.46 | 10,664,732 | +0.14(+0.22%) |
Sep 07, 2007 | 66.69 | 67.13 | 66.19 | 66.32 | 13,088,542 | -1.19(-1.76%) |
Sep 06, 2007 | 67.65 | 68.15 | 66.71 | 67.50 | 11,811,102 | -0.15(-0.22%) |
Sep 05, 2007 | 67.42 | 67.81 | 66.89 | 67.65 | 11,422,516 | -0.18(-0.26%) |
Sep 04, 2007 | 66.77 | 68.23 | 66.66 | 67.83 | 14,062,219 | +0.86(+1.29%) |
Aug 31, 2007 | 66.57 | 67.35 | 66.32 | 66.97 | 11,994,208 | +0.76(+1.14%) |
Aug 30, 2007 | 65.75 | 66.57 | 65.21 | 66.21 | 13,514,480 | +0.46(+0.70%) |
Aug 29, 2007 | 64.78 | 65.99 | 64.32 | 65.75 | 12,283,800 | +1.47(+2.29%) |
Aug 28, 2007 | 64.79 | 65.19 | 64.07 | 64.28 | 10,465,863 | -0.83(-1.27%) |
Aug 27, 2007 | 64.85 | 65.34 | 64.74 | 65.10 | 8,575,907 | +0.11(+0.18%) |
Aug 24, 2007 | 63.96 | 65.00 | 63.59 | 64.99 | 12,299,308 | +1.03(+1.61%) |
Aug 23, 2007 | 63.36 | 64.09 | 63.14 | 63.96 | 14,411,658 | +0.83(+1.32%) |
Aug 22, 2007 | 63.18 | 63.42 | 62.64 | 63.13 | 11,029,074 | +0.55(+0.88%) |
Aug 21, 2007 | 62.50 | 63.19 | 62.03 | 62.58 | 14,738,364 | -0.10(-0.16%) |
Aug 20, 2007 | 63.65 | 63.76 | 62.63 | 62.68 | 17,144,858 | -0.96(-1.51%) |
Aug 17, 2007 | 64.20 | 64.66 | 62.36 | 63.65 | 26,614,884 | +0.69(+1.10%) |
Aug 16, 2007 | 63.84 | 63.95 | 59.51 | 62.95 | 29,138,694 | -0.88(-1.38%) |
Aug 15, 2007 | 63.70 | 64.77 | 63.08 | 63.84 | 20,280,386 | -0.47(-0.73%) |
Aug 14, 2007 | 64.75 | 64.94 | 64.13 | 64.31 | 9,784,530 | -0.38(-0.59%) |
Aug 13, 2007 | 64.85 | 65.40 | 64.46 | 64.69 | 10,413,473 | +0.04(+0.06%) |
Aug 10, 2007 | 62.99 | 65.14 | 62.96 | 64.65 | 16,640,128 | +1.10(+1.72%) |
Aug 09, 2007 | 63.57 | 65.71 | 63.55 | 63.55 | 15,830,321 | -1.29(-1.99%) |
Aug 08, 2007 | 65.60 | 65.77 | 64.43 | 64.84 | 13,383,482 | -0.32(-0.48%) |
Aug 07, 2007 | 64.86 | 65.52 | 64.42 | 65.16 | 13,978,178 | -0.21(-0.32%) |
Aug 06, 2007 | 64.26 | 65.36 | 64.11 | 65.36 | 12,624,263 | +0.68(+1.05%) |
Aug 03, 2007 | 65.21 | 65.38 | 64.38 | 64.69 | 16,677,247 | -0.30(-0.46%) |
Aug 02, 2007 | 64.34 | 65.45 | 63.99 | 64.98 | 19,722,344 | +0.68(+1.06%) |
Aug 01, 2007 | 63.35 | 64.70 | 63.16 | 64.30 | 21,535,846 | +0.80(+1.26%) |
Jul 31, 2007 | 65.84 | 65.84 | 63.14 | 63.50 | 31,042,050 | -2.22(-3.38%) |
Jul 30, 2007 | 66.00 | 66.43 | 65.15 | 65.72 | 26,302,546 | -0.63(-0.95%) |
Jul 27, 2007 | 66.93 | 67.69 | 66.36 | 66.36 | 31,602,908 | -0.52(-0.78%) |
Jul 26, 2007 | 67.15 | 68.19 | 66.30 | 66.88 | 29,311,288 | -0.90(-1.33%) |
Jul 25, 2007 | 66.68 | 67.94 | 66.14 | 67.78 | 19,759,738 | +1.11(+1.66%) |
Jul 24, 2007 | 66.18 | 67.15 | 66.01 | 66.67 | 18,294,304 | -0.12(-0.18%) |
Jul 23, 2007 | 65.93 | 66.82 | 65.91 | 66.79 | 14,010,725 | +0.90(+1.37%) |
Jul 20, 2007 | 65.91 | 66.49 | 65.39 | 65.89 | 20,397,436 | -0.60(-0.91%) |
Jul 19, 2007 | 66.00 | 66.85 | 65.80 | 66.49 | 30,112,730 | +2.74(+4.30%) |
Jul 18, 2007 | 63.27 | 64.21 | 63.15 | 63.75 | 17,610,990 | +0.18(+0.28%) |
Jul 17, 2007 | 62.94 | 63.97 | 62.81 | 63.57 | 13,264,491 | +0.64(+1.01%) |
Jul 16, 2007 | 62.31 | 63.15 | 62.22 | 62.94 | 15,446,134 | +0.61(+0.98%) |
Jul 13, 2007 | 62.41 | 62.67 | 62.04 | 62.33 | 12,413,205 | -0.39(-0.62%) |
Jul 12, 2007 | 62.76 | 62.93 | 62.11 | 62.72 | 16,628,020 | +0.10(+0.16%) |
Jul 11, 2007 | 62.15 | 62.90 | 62.13 | 62.61 | 10,261,707 | +0.27(+0.43%) |
Jul 10, 2007 | 62.30 | 62.64 | 62.13 | 62.34 | 10,819,286 | -0.20(-0.31%) |
Jul 09, 2007 | 62.57 | 62.76 | 62.10 | 62.54 | 10,535,213 | -0.03(-0.05%) |
Jul 06, 2007 | 61.86 | 62.94 | 61.79 | 62.57 | 15,642,056 | +0.56(+0.91%) |
Jul 05, 2007 | 61.01 | 62.21 | 60.82 | 62.01 | 11,623,418 | +0.84(+1.38%) |
Jul 03, 2007 | 60.55 | 61.45 | 60.40 | 61.17 | 7,353,239 | +0.90(+1.50%) |