Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 69.08 | 69.15 | 69.02 | 69.02 | 825,335 | -0.08(-0.11%) |
Sep 27, 2007 | 68.99 | 69.17 | 68.99 | 69.09 | 1,034,602 | +0.13(+0.18%) |
Sep 26, 2007 | 69.00 | 69.07 | 68.94 | 68.97 | 621,557 | -0.04(-0.06%) |
Sep 25, 2007 | 68.99 | 69.06 | 68.91 | 69.01 | 719,788 | +0.06(+0.09%) |
Sep 24, 2007 | 68.90 | 68.96 | 68.85 | 68.95 | 340,691 | +0.08(+0.11%) |
Sep 21, 2007 | 68.81 | 68.95 | 68.80 | 68.87 | 492,493 | +0.09(+0.14%) |
Sep 20, 2007 | 68.89 | 68.93 | 68.77 | 68.78 | 2,539,120 | -0.25(-0.37%) |
Sep 19, 2007 | 68.86 | 69.04 | 68.86 | 69.04 | 1,886,551 | +0.11(+0.16%) |
Sep 18, 2007 | 68.75 | 68.97 | 67.84 | 68.92 | 875,086 | +0.09(+0.14%) |
Sep 17, 2007 | 68.76 | 68.92 | 68.76 | 68.83 | 409,606 | -0.01(-0.01%) |
Sep 14, 2007 | 68.93 | 68.98 | 68.64 | 68.84 | 531,111 | -0.01(-0.01%) |
Sep 13, 2007 | 68.89 | 68.92 | 68.79 | 68.85 | 626,478 | -0.10(-0.15%) |
Sep 12, 2007 | 68.92 | 69.06 | 68.89 | 68.95 | 482,839 | +0.06(+0.09%) |
Sep 11, 2007 | 68.95 | 68.98 | 68.89 | 68.89 | 633,071 | +0.01(+0.01%) |
Sep 10, 2007 | 68.98 | 69.07 | 68.88 | 68.88 | 813,915 | -0.10(-0.15%) |
Sep 07, 2007 | 68.94 | 68.98 | 68.88 | 68.98 | 554,423 | +0.25(+0.37%) |
Sep 06, 2007 | 68.80 | 68.81 | 68.62 | 68.73 | 399,834 | -0.08(-0.12%) |
Sep 05, 2007 | 68.76 | 68.84 | 68.71 | 68.81 | 422,322 | +0.18(+0.26%) |
Sep 04, 2007 | 68.79 | 68.79 | 68.19 | 68.64 | 710,583 | -0.37(-0.54%) |
Aug 31, 2007 | 68.84 | 69.01 | 68.71 | 69.01 | 2,875,605 | +0.11(+0.16%) |
Aug 30, 2007 | 68.91 | 68.96 | 68.87 | 68.90 | 458,702 | +0.06(+0.09%) |
Aug 29, 2007 | 68.88 | 68.97 | 68.84 | 68.84 | 522,280 | -0.08(-0.12%) |
Aug 28, 2007 | 68.78 | 68.92 | 68.77 | 68.92 | 709,718 | +0.18(+0.26%) |
Aug 27, 2007 | 68.70 | 68.76 | 68.65 | 68.75 | 565,608 | +0.09(+0.14%) |
Aug 24, 2007 | 68.75 | 68.77 | 68.62 | 68.65 | 824,937 | -0.13(-0.19%) |
Aug 23, 2007 | 68.74 | 68.87 | 68.70 | 68.78 | 991,344 | -0.04(-0.06%) |
Aug 22, 2007 | 68.80 | 68.85 | 68.75 | 68.82 | 911,401 | -0.09(-0.14%) |
Aug 21, 2007 | 68.98 | 68.99 | 68.81 | 68.92 | 1,031,963 | +0.09(+0.14%) |
Aug 20, 2007 | 68.74 | 68.88 | 68.73 | 68.82 | 1,212,219 | +0.08(+0.12%) |
Aug 17, 2007 | 68.68 | 68.77 | 68.64 | 68.74 | 1,102,017 | +0.06(+0.09%) |
Aug 16, 2007 | 68.66 | 68.92 | 68.63 | 68.68 | 2,921,170 | +0.14(+0.20%) |
Aug 15, 2007 | 68.52 | 68.60 | 68.46 | 68.54 | 1,529,402 | +0.09(+0.14%) |
Aug 14, 2007 | 68.29 | 68.45 | 68.29 | 68.45 | 2,025,315 | +0.09(+0.14%) |
Aug 13, 2007 | 68.28 | 68.37 | 68.25 | 68.36 | 710,424 | +0.06(+0.09%) |
Aug 10, 2007 | 68.37 | 68.39 | 68.27 | 68.30 | 2,236,294 | -0.03(-0.04%) |
Aug 09, 2007 | 68.27 | 68.32 | 68.22 | 68.32 | 1,547,352 | +0.20(+0.29%) |
Aug 08, 2007 | 68.13 | 68.15 | 68.05 | 68.13 | 628,361 | -0.05(-0.07%) |
Aug 07, 2007 | 68.22 | 68.34 | 68.13 | 68.18 | 1,318,023 | -0.06(-0.09%) |
Aug 06, 2007 | 68.30 | 68.36 | 68.22 | 68.24 | 3,435,680 | -0.05(-0.07%) |
Aug 03, 2007 | 68.27 | 68.29 | 68.15 | 68.29 | 729,615 | +0.14(+0.20%) |
Aug 02, 2007 | 68.12 | 68.16 | 68.08 | 68.15 | 451,874 | +0.03(+0.05%) |
Aug 01, 2007 | 68.17 | 68.22 | 68.09 | 68.12 | 1,019,248 | -0.32(-0.47%) |
Jul 31, 2007 | 68.34 | 68.44 | 68.30 | 68.44 | 529,698 | +0.11(+0.16%) |
Jul 30, 2007 | 68.42 | 68.47 | 68.33 | 68.33 | 916,817 | -0.09(-0.12%) |
Jul 27, 2007 | 68.37 | 68.43 | 68.32 | 68.42 | 1,247,893 | +0.08(+0.11%) |
Jul 26, 2007 | 68.28 | 68.39 | 68.27 | 68.34 | 2,043,088 | +0.16(+0.24%) |
Jul 25, 2007 | 68.14 | 68.20 | 68.13 | 68.18 | 372,125 | +0.05(+0.07%) |
Jul 24, 2007 | 68.11 | 68.14 | 68.09 | 68.13 | 427,502 | +0.07(+0.10%) |
Jul 23, 2007 | 68.08 | 68.11 | 68.05 | 68.06 | 346,852 | -0.05(-0.07%) |
Jul 20, 2007 | 68.05 | 68.13 | 68.04 | 68.11 | 615,410 | +0.11(+0.16%) |
Jul 19, 2007 | 67.96 | 68.01 | 67.95 | 68.00 | 2,772,821 | -0.01(-0.01%) |
Jul 18, 2007 | 67.96 | 68.03 | 67.94 | 68.01 | 719,607 | +0.10(+0.15%) |
Jul 17, 2007 | 67.91 | 67.96 | 67.89 | 67.91 | 2,478,597 | -0.04(-0.06%) |
Jul 16, 2007 | 67.88 | 67.95 | 67.87 | 67.95 | 347,912 | +0.07(+0.10%) |
Jul 13, 2007 | 67.89 | 67.89 | 67.82 | 67.88 | 1,246,362 | +0.03(+0.05%) |
Jul 12, 2007 | 67.94 | 67.94 | 67.80 | 67.85 | 647,670 | -0.04(-0.06%) |
Jul 11, 2007 | 67.94 | 67.94 | 67.86 | 67.89 | 371,224 | -0.03(-0.05%) |
Jul 10, 2007 | 67.86 | 67.92 | 67.81 | 67.92 | 793,105 | +0.13(+0.19%) |
Jul 09, 2007 | 67.73 | 67.80 | 67.73 | 67.80 | 768,350 | +0.05(+0.08%) |
Jul 06, 2007 | 67.74 | 67.76 | 67.68 | 67.74 | 1,167,596 | -0.01(-0.01%) |
Jul 05, 2007 | 67.78 | 67.80 | 67.73 | 67.75 | 965,795 | -0.09(-0.14%) |
Jul 03, 2007 | 67.88 | 67.90 | 67.80 | 67.85 | 348,972 | -0.03(-0.04%) |