Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 68.19 | 68.42 | 67.86 | 68.19 | 132,155 | +0.20(+0.29%) |
Sep 27, 2007 | 68.04 | 68.05 | 67.72 | 67.99 | 136,812 | +0.86(+1.28%) |
Sep 26, 2007 | 67.29 | 67.31 | 66.91 | 67.14 | 86,744 | +0.38(+0.57%) |
Sep 25, 2007 | 66.43 | 66.78 | 66.40 | 66.76 | 40,403 | +0.12(+0.18%) |
Sep 24, 2007 | 66.90 | 67.01 | 66.57 | 66.64 | 65,087 | +0.14(+0.21%) |
Sep 21, 2007 | 66.43 | 66.72 | 66.35 | 66.50 | 208,653 | +0.61(+0.93%) |
Sep 20, 2007 | 66.09 | 66.30 | 65.85 | 65.89 | 48,321 | -0.03(-0.04%) |
Sep 19, 2007 | 66.00 | 66.37 | 65.73 | 65.92 | 67,882 | +0.60(+0.92%) |
Sep 18, 2007 | 63.79 | 65.66 | 63.47 | 65.31 | 108,285 | +2.08(+3.29%) |
Sep 17, 2007 | 63.62 | 63.70 | 63.00 | 63.24 | 64,622 | -0.85(-1.33%) |
Sep 14, 2007 | 63.77 | 64.20 | 63.73 | 64.09 | 45,293 | -0.25(-0.39%) |
Sep 13, 2007 | 64.28 | 64.59 | 64.09 | 64.34 | 35,862 | +0.27(+0.42%) |
Sep 12, 2007 | 63.77 | 64.33 | 63.74 | 64.07 | 46,574 | -0.02(-0.03%) |
Sep 11, 2007 | 63.51 | 64.10 | 63.51 | 64.09 | 40,985 | +1.19(+1.88%) |
Sep 10, 2007 | 63.34 | 63.34 | 62.42 | 62.90 | 38,191 | -0.34(-0.54%) |
Sep 07, 2007 | 63.34 | 63.55 | 62.99 | 63.24 | 149,504 | -0.86(-1.34%) |
Sep 06, 2007 | 63.94 | 64.27 | 63.60 | 64.10 | 69,163 | +0.46(+0.72%) |
Sep 05, 2007 | 63.81 | 63.91 | 63.46 | 63.65 | 43,314 | -1.06(-1.65%) |
Sep 04, 2007 | 63.81 | 64.87 | 63.73 | 64.71 | 87,909 | +0.37(+0.57%) |
Aug 31, 2007 | 64.25 | 64.58 | 63.93 | 64.34 | 36,677 | +1.33(+2.11%) |
Aug 30, 2007 | 62.44 | 63.45 | 62.44 | 63.01 | 43,197 | -0.35(-0.55%) |
Aug 29, 2007 | 62.41 | 63.37 | 62.30 | 63.36 | 86,162 | +1.69(+2.73%) |
Aug 28, 2007 | 62.82 | 62.82 | 61.59 | 61.67 | 37,376 | -1.47(-2.33%) |
Aug 27, 2007 | 63.43 | 63.43 | 63.11 | 63.14 | 40,752 | -0.54(-0.85%) |
Aug 24, 2007 | 62.78 | 63.69 | 62.68 | 63.68 | 105,607 | +1.15(+1.84%) |
Aug 23, 2007 | 62.95 | 62.95 | 62.07 | 62.53 | 110,963 | +0.50(+0.80%) |
Aug 22, 2007 | 61.75 | 62.09 | 61.53 | 62.03 | 90,587 | +1.49(+2.45%) |
Aug 21, 2007 | 60.48 | 60.83 | 60.32 | 60.55 | 101,415 | +0.01(+0.01%) |
Aug 20, 2007 | 60.81 | 60.81 | 59.87 | 60.54 | 43,430 | +0.40(+0.67%) |
Aug 17, 2007 | 60.50 | 60.52 | 59.59 | 60.14 | 140,305 | +0.48(+0.81%) |
Aug 16, 2007 | 58.87 | 59.66 | 57.71 | 59.66 | 238,810 | -0.62(-1.03%) |
Aug 15, 2007 | 60.81 | 61.64 | 60.27 | 60.27 | 102,696 | -1.57(-2.54%) |
Aug 14, 2007 | 62.93 | 62.93 | 61.71 | 61.84 | 97,922 | -1.06(-1.69%) |
Aug 13, 2007 | 63.06 | 63.14 | 62.51 | 62.91 | 37,143 | -0.01(-0.01%) |
Aug 10, 2007 | 62.22 | 63.07 | 62.10 | 62.92 | 81,621 | -0.53(-0.84%) |
Aug 09, 2007 | 63.56 | 64.27 | 63.43 | 63.45 | 79,525 | -1.65(-2.54%) |
Aug 08, 2007 | 64.91 | 65.53 | 64.79 | 65.10 | 96,409 | +0.88(+1.37%) |
Aug 07, 2007 | 63.49 | 64.42 | 63.49 | 64.22 | 167,202 | +0.03(+0.05%) |
Aug 06, 2007 | 63.69 | 64.19 | 63.24 | 64.19 | 138,209 | +0.64(+1.00%) |
Aug 03, 2007 | 63.63 | 64.28 | 63.49 | 63.55 | 60,663 | -0.72(-1.12%) |
Aug 02, 2007 | 64.15 | 64.46 | 63.91 | 64.28 | 111,429 | +0.37(+0.58%) |
Aug 01, 2007 | 63.55 | 64.32 | 63.19 | 63.91 | 227,632 | -0.35(-0.55%) |
Jul 31, 2007 | 64.97 | 65.17 | 64.26 | 64.26 | 96,059 | +0.06(+0.09%) |
Jul 30, 2007 | 64.05 | 64.55 | 63.76 | 64.20 | 67,416 | +1.12(+1.78%) |
Jul 27, 2007 | 63.70 | 64.06 | 63.07 | 63.07 | 156,723 | -0.99(-1.54%) |
Jul 26, 2007 | 66.13 | 66.13 | 63.49 | 64.06 | 299,124 | -2.22(-3.36%) |
Jul 25, 2007 | 66.75 | 66.75 | 65.80 | 66.29 | 88,142 | -0.03(-0.04%) |
Jul 24, 2007 | 67.17 | 67.20 | 66.23 | 66.31 | 62,642 | -1.11(-1.64%) |
Jul 23, 2007 | 67.51 | 67.67 | 67.33 | 67.42 | 73,471 | +0.45(+0.67%) |
Jul 20, 2007 | 67.62 | 67.62 | 66.90 | 66.97 | 93,381 | -0.73(-1.08%) |
Jul 19, 2007 | 67.70 | 68.60 | 67.56 | 67.70 | 187,695 | +0.70(+1.05%) |
Jul 18, 2007 | 67.10 | 67.26 | 66.67 | 67.00 | 48,437 | -0.46(-0.67%) |
Jul 17, 2007 | 67.46 | 67.64 | 67.36 | 67.45 | 22,355 | -0.23(-0.34%) |
Jul 16, 2007 | 67.75 | 67.89 | 67.59 | 67.69 | 155,325 | -0.15(-0.23%) |
Jul 13, 2007 | 67.89 | 67.93 | 67.63 | 67.84 | 101,183 | -0.05(-0.08%) |
Jul 12, 2007 | 67.16 | 67.96 | 67.15 | 67.89 | 75,567 | +0.98(+1.46%) |
Jul 11, 2007 | 66.56 | 66.96 | 66.56 | 66.91 | 51,814 | +0.76(+1.16%) |
Jul 10, 2007 | 66.56 | 66.77 | 66.10 | 66.15 | 57,170 | -0.78(-1.17%) |
Jul 09, 2007 | 67.03 | 67.14 | 66.88 | 66.93 | 32,252 | +0.31(+0.46%) |
Jul 06, 2007 | 66.28 | 66.73 | 66.28 | 66.62 | 23,636 | +0.15(+0.22%) |
Jul 05, 2007 | 66.65 | 66.67 | 66.18 | 66.47 | 147,058 | -0.07(-0.10%) |
Jul 03, 2007 | 66.40 | 66.54 | 66.40 | 66.54 | 21,657 | +0.53(+0.81%) |