Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 62.86 | 64.83 | 62.86 | 63.76 | 277,123 | +0.97(+1.54%) |
Sep 27, 2007 | 64.01 | 65.00 | 62.51 | 62.79 | 297,029 | -1.30(-2.03%) |
Sep 26, 2007 | 65.98 | 66.09 | 63.53 | 64.09 | 230,021 | -1.71(-2.60%) |
Sep 25, 2007 | 68.86 | 68.86 | 65.79 | 65.80 | 234,441 | -3.45(-4.98%) |
Sep 24, 2007 | 77.62 | 77.62 | 68.76 | 69.25 | 508,265 | -5.61(-7.49%) |
Sep 21, 2007 | 76.07 | 76.25 | 73.78 | 74.86 | 241,715 | -0.49(-0.65%) |
Sep 20, 2007 | 76.80 | 76.80 | 73.76 | 75.35 | 150,585 | -2.71(-3.47%) |
Sep 19, 2007 | 77.46 | 79.02 | 77.46 | 78.06 | 116,746 | +0.58(+0.75%) |
Sep 18, 2007 | 73.92 | 77.62 | 72.36 | 77.48 | 113,325 | +3.83(+5.20%) |
Sep 17, 2007 | 73.20 | 74.15 | 72.38 | 73.65 | 148,877 | +0.28(+0.38%) |
Sep 14, 2007 | 73.78 | 74.16 | 73.00 | 73.37 | 125,779 | -0.97(-1.30%) |
Sep 13, 2007 | 73.36 | 74.94 | 72.85 | 74.34 | 122,369 | +1.23(+1.68%) |
Sep 12, 2007 | 72.01 | 74.70 | 70.90 | 73.11 | 105,697 | +0.97(+1.34%) |
Sep 11, 2007 | 70.49 | 72.44 | 70.49 | 72.14 | 65,894 | +1.45(+2.05%) |
Sep 10, 2007 | 69.56 | 71.06 | 68.84 | 70.69 | 70,649 | +1.43(+2.06%) |
Sep 07, 2007 | 69.36 | 69.81 | 68.96 | 69.26 | 62,594 | -0.95(-1.35%) |
Sep 06, 2007 | 69.31 | 70.48 | 67.94 | 70.21 | 90,487 | +1.20(+1.74%) |
Sep 05, 2007 | 68.40 | 69.23 | 67.63 | 69.01 | 87,684 | +0.31(+0.45%) |
Sep 04, 2007 | 68.90 | 69.37 | 68.70 | 68.70 | 108,973 | -0.36(-0.52%) |
Aug 31, 2007 | 69.88 | 69.88 | 68.66 | 69.06 | 107,843 | +0.04(+0.06%) |
Aug 30, 2007 | 68.40 | 69.94 | 68.40 | 69.02 | 124,421 | -0.16(-0.23%) |
Aug 29, 2007 | 68.25 | 69.39 | 67.95 | 69.18 | 74,890 | +1.18(+1.74%) |
Aug 28, 2007 | 68.29 | 68.56 | 67.51 | 68.00 | 93,030 | -0.83(-1.21%) |
Aug 27, 2007 | 68.57 | 69.70 | 68.08 | 68.83 | 110,289 | -0.10(-0.15%) |
Aug 24, 2007 | 66.89 | 68.94 | 66.61 | 68.93 | 70,265 | +2.01(+3.00%) |
Aug 23, 2007 | 67.89 | 68.72 | 66.83 | 66.92 | 111,474 | -0.34(-0.51%) |
Aug 22, 2007 | 68.20 | 68.22 | 66.81 | 67.26 | 111,096 | -0.51(-0.75%) |
Aug 21, 2007 | 67.81 | 68.34 | 67.26 | 67.77 | 57,680 | -0.15(-0.22%) |
Aug 20, 2007 | 67.22 | 68.59 | 66.66 | 67.92 | 91,278 | +0.97(+1.45%) |
Aug 17, 2007 | 68.72 | 69.03 | 66.55 | 66.95 | 127,764 | +0.70(+1.06%) |
Aug 16, 2007 | 64.62 | 66.88 | 63.46 | 66.25 | 117,605 | +1.17(+1.80%) |
Aug 15, 2007 | 66.25 | 66.65 | 64.86 | 65.08 | 91,659 | -1.26(-1.90%) |
Aug 14, 2007 | 66.50 | 67.70 | 66.28 | 66.34 | 79,700 | -0.05(-0.08%) |
Aug 13, 2007 | 68.68 | 68.68 | 66.28 | 66.39 | 135,494 | -1.41(-2.08%) |
Aug 10, 2007 | 59.74 | 68.85 | 59.37 | 67.80 | 243,086 | +7.20(+11.88%) |
Aug 09, 2007 | 61.62 | 63.09 | 59.35 | 60.60 | 359,765 | -1.82(-2.92%) |
Aug 08, 2007 | 65.59 | 67.20 | 62.12 | 62.42 | 246,731 | -4.19(-6.29%) |
Aug 07, 2007 | 65.47 | 68.04 | 65.47 | 66.61 | 142,839 | +1.03(+1.57%) |
Aug 06, 2007 | 65.74 | 66.43 | 64.60 | 65.58 | 150,312 | +0.29(+0.44%) |
Aug 03, 2007 | 65.73 | 68.23 | 65.02 | 65.29 | 146,218 | -2.61(-3.84%) |
Aug 02, 2007 | 68.01 | 68.24 | 67.27 | 67.90 | 106,417 | -0.05(-0.07%) |
Aug 01, 2007 | 66.34 | 68.02 | 65.60 | 67.95 | 162,467 | +1.56(+2.35%) |
Jul 31, 2007 | 67.77 | 68.37 | 66.39 | 66.39 | 132,154 | -0.87(-1.29%) |
Jul 30, 2007 | 66.87 | 67.76 | 65.72 | 67.26 | 108,212 | +0.28(+0.42%) |
Jul 27, 2007 | 67.89 | 68.18 | 66.61 | 66.98 | 110,475 | -1.24(-1.82%) |
Jul 26, 2007 | 71.66 | 71.66 | 67.79 | 68.22 | 208,614 | -4.22(-5.83%) |
Jul 25, 2007 | 72.83 | 72.95 | 71.40 | 72.44 | 100,448 | -0.08(-0.11%) |
Jul 24, 2007 | 74.31 | 74.45 | 72.27 | 72.52 | 91,363 | -1.81(-2.44%) |
Jul 23, 2007 | 74.62 | 75.65 | 74.27 | 74.33 | 59,633 | +0.01(+0.01%) |
Jul 20, 2007 | 74.85 | 75.38 | 74.23 | 74.32 | 97,515 | -0.70(-0.93%) |
Jul 19, 2007 | 75.48 | 75.48 | 74.41 | 75.02 | 136,516 | -0.55(-0.73%) |
Jul 18, 2007 | 74.86 | 75.63 | 73.68 | 75.57 | 110,891 | +0.61(+0.81%) |
Jul 17, 2007 | 74.60 | 75.49 | 74.60 | 74.96 | 153,339 | +0.23(+0.31%) |
Jul 16, 2007 | 74.63 | 75.92 | 74.62 | 74.73 | 172,165 | -0.30(-0.40%) |
Jul 13, 2007 | 74.86 | 75.14 | 74.45 | 75.03 | 138,520 | +0.14(+0.19%) |
Jul 12, 2007 | 74.48 | 74.90 | 74.29 | 74.89 | 219,795 | +0.41(+0.55%) |
Jul 11, 2007 | 74.06 | 74.60 | 74.06 | 74.48 | 147,316 | +0.47(+0.64%) |
Jul 10, 2007 | 73.69 | 75.19 | 73.69 | 74.01 | 158,230 | +0.16(+0.22%) |
Jul 09, 2007 | 74.18 | 75.05 | 73.61 | 73.85 | 224,166 | -0.32(-0.43%) |
Jul 06, 2007 | 74.14 | 75.19 | 74.04 | 74.17 | 160,592 | +0.16(+0.22%) |
Jul 05, 2007 | 74.14 | 74.55 | 73.70 | 74.01 | 222,463 | -0.21(-0.28%) |
Jul 03, 2007 | 74.48 | 74.85 | 74.09 | 74.22 | 112,478 | +0.06(+0.08%) |