Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 61.20 | 61.41 | 60.96 | 61.14 | 34,135 | -0.07(-0.12%) |
Sep 27, 2007 | 61.00 | 61.23 | 60.93 | 61.21 | 35,016 | +0.36(+0.59%) |
Sep 26, 2007 | 60.74 | 61.08 | 60.65 | 60.85 | 22,924 | +0.38(+0.63%) |
Sep 25, 2007 | 59.98 | 60.53 | 59.98 | 60.47 | 44,337 | +0.31(+0.51%) |
Sep 24, 2007 | 60.82 | 60.82 | 60.14 | 60.16 | 15,115 | -0.52(-0.86%) |
Sep 21, 2007 | 60.83 | 60.88 | 60.69 | 60.69 | 24,688 | +0.37(+0.62%) |
Sep 20, 2007 | 60.65 | 60.66 | 60.31 | 60.31 | 28,970 | -0.42(-0.69%) |
Sep 19, 2007 | 60.89 | 61.17 | 60.69 | 60.73 | 23,428 | +0.52(+0.86%) |
Sep 18, 2007 | 58.79 | 60.39 | 58.73 | 60.22 | 18,893 | +1.79(+3.06%) |
Sep 17, 2007 | 58.69 | 58.80 | 58.35 | 58.43 | 23,932 | -0.39(-0.66%) |
Sep 14, 2007 | 58.38 | 58.93 | 58.37 | 58.82 | 14,485 | +0.13(+0.22%) |
Sep 13, 2007 | 58.48 | 58.98 | 58.44 | 58.69 | 12,973 | +0.44(+0.76%) |
Sep 12, 2007 | 58.11 | 58.64 | 58.11 | 58.25 | 8,691 | -0.05(-0.08%) |
Sep 11, 2007 | 57.71 | 58.30 | 57.71 | 58.30 | 19,901 | +0.80(+1.39%) |
Sep 10, 2007 | 57.72 | 57.96 | 56.89 | 57.49 | 10,706 | -0.19(-0.33%) |
Sep 07, 2007 | 57.95 | 57.95 | 57.49 | 57.69 | 12,344 | -1.15(-1.96%) |
Sep 06, 2007 | 58.52 | 58.84 | 58.08 | 58.84 | 14,233 | +0.40(+0.68%) |
Sep 05, 2007 | 58.63 | 58.63 | 58.17 | 58.44 | 64,995 | -0.65(-1.10%) |
Sep 04, 2007 | 58.38 | 59.27 | 58.38 | 59.09 | 35,772 | +0.37(+0.64%) |
Aug 31, 2007 | 58.47 | 58.87 | 58.32 | 58.72 | 17,634 | +0.76(+1.32%) |
Aug 30, 2007 | 57.71 | 58.32 | 57.65 | 57.96 | 10,202 | -0.11(-0.19%) |
Aug 29, 2007 | 57.28 | 58.07 | 57.19 | 58.07 | 14,233 | +1.22(+2.15%) |
Aug 28, 2007 | 58.17 | 58.17 | 56.84 | 56.84 | 15,870 | -1.58(-2.70%) |
Aug 27, 2007 | 58.60 | 58.65 | 58.30 | 58.42 | 21,035 | -0.31(-0.53%) |
Aug 24, 2007 | 57.91 | 58.73 | 57.84 | 58.73 | 25,317 | +0.84(+1.45%) |
Aug 23, 2007 | 58.53 | 58.53 | 57.55 | 57.89 | 13,855 | -0.44(-0.75%) |
Aug 22, 2007 | 57.92 | 58.40 | 57.89 | 58.33 | 44,211 | +1.14(+1.99%) |
Aug 21, 2007 | 57.16 | 57.58 | 56.91 | 57.19 | 12,344 | -0.09(-0.16%) |
Aug 20, 2007 | 56.87 | 57.43 | 56.50 | 57.28 | 25,317 | +0.49(+0.86%) |
Aug 17, 2007 | 56.46 | 56.99 | 55.80 | 56.80 | 34,764 | +1.26(+2.27%) |
Aug 16, 2007 | 55.22 | 55.53 | 53.56 | 55.53 | 81,621 | -0.02(-0.03%) |
Aug 15, 2007 | 56.85 | 57.21 | 55.51 | 55.55 | 25,317 | -1.52(-2.67%) |
Aug 14, 2007 | 58.03 | 58.03 | 57.07 | 57.07 | 16,626 | -1.16(-1.99%) |
Aug 13, 2007 | 58.39 | 58.63 | 58.21 | 58.23 | 25,443 | +0.64(+1.12%) |
Aug 10, 2007 | 56.92 | 58.03 | 56.35 | 57.59 | 25,065 | -0.24(-0.41%) |
Aug 09, 2007 | 58.73 | 59.04 | 57.72 | 57.83 | 182,641 | -1.73(-2.91%) |
Aug 08, 2007 | 59.51 | 59.74 | 58.86 | 59.56 | 169,289 | +0.52(+0.87%) |
Aug 07, 2007 | 58.65 | 59.15 | 58.35 | 59.04 | 15,241 | +0.07(+0.12%) |
Aug 06, 2007 | 58.20 | 58.97 | 57.66 | 58.97 | 32,497 | +0.66(+1.13%) |
Aug 03, 2007 | 58.96 | 59.39 | 58.31 | 58.31 | 14,611 | -1.08(-1.82%) |
Aug 02, 2007 | 59.38 | 59.60 | 58.92 | 59.39 | 45,219 | +0.29(+0.50%) |
Aug 01, 2007 | 58.84 | 59.10 | 58.21 | 59.10 | 162,991 | +0.02(+0.03%) |
Jul 31, 2007 | 60.02 | 60.17 | 58.83 | 59.08 | 73,056 | -0.32(-0.53%) |
Jul 30, 2007 | 58.84 | 59.61 | 58.63 | 59.40 | 17,508 | +1.10(+1.89%) |
Jul 27, 2007 | 59.22 | 59.60 | 58.30 | 58.30 | 33,757 | -1.09(-1.83%) |
Jul 26, 2007 | 60.04 | 60.42 | 58.69 | 59.38 | 88,801 | -1.24(-2.04%) |
Jul 25, 2007 | 61.19 | 61.32 | 60.21 | 60.62 | 35,268 | -0.09(-0.14%) |
Jul 24, 2007 | 61.50 | 61.58 | 60.70 | 60.71 | 44,463 | -1.09(-1.76%) |
Jul 23, 2007 | 61.87 | 62.00 | 61.73 | 61.80 | 24,058 | +0.37(+0.59%) |
Jul 20, 2007 | 61.73 | 61.73 | 61.08 | 61.43 | 31,993 | -0.90(-1.44%) |
Jul 19, 2007 | 62.30 | 62.36 | 62.08 | 62.33 | 22,924 | +0.43(+0.69%) |
Jul 18, 2007 | 61.84 | 62.03 | 61.36 | 61.90 | 48,441 | -0.14(-0.22%) |
Jul 17, 2007 | 61.81 | 62.23 | 61.73 | 62.04 | 34,009 | +0.19(+0.31%) |
Jul 16, 2007 | 61.44 | 61.85 | 61.44 | 61.85 | 47,612 | +0.53(+0.87%) |
Jul 13, 2007 | 60.96 | 61.59 | 60.96 | 61.31 | 29,978 | +0.41(+0.68%) |
Jul 12, 2007 | 60.19 | 60.90 | 60.19 | 60.90 | 40,810 | +1.06(+1.78%) |
Jul 11, 2007 | 59.38 | 59.84 | 59.28 | 59.84 | 50,761 | +0.50(+0.84%) |
Jul 10, 2007 | 59.90 | 59.90 | 59.34 | 59.34 | 87,289 | -0.89(-1.48%) |
Jul 09, 2007 | 60.15 | 60.37 | 60.07 | 60.23 | 158,583 | +0.40(+0.66%) |
Jul 06, 2007 | 59.54 | 59.96 | 59.46 | 59.83 | 58,823 | +0.22(+0.37%) |
Jul 05, 2007 | 59.42 | 59.62 | 59.36 | 59.61 | 109,080 | +0.08(+0.13%) |
Jul 03, 2007 | 59.54 | 59.65 | 59.45 | 59.53 | 169,541 | +0.17(+0.29%) |