Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 79.30 | 79.57 | 78.83 | 79.15 | 610,990 | +0.17(+0.22%) |
Sep 27, 2007 | 79.39 | 79.56 | 78.80 | 78.98 | 613,234 | -0.11(-0.14%) |
Sep 26, 2007 | 78.50 | 79.53 | 78.50 | 79.09 | 1,065,428 | +0.46(+0.58%) |
Sep 25, 2007 | 77.86 | 78.67 | 77.47 | 78.63 | 288,033 | +0.41(+0.53%) |
Sep 24, 2007 | 79.01 | 79.32 | 78.03 | 78.22 | 1,082,725 | -0.96(-1.21%) |
Sep 21, 2007 | 79.18 | 79.62 | 79.10 | 79.18 | 371,235 | +0.56(+0.71%) |
Sep 20, 2007 | 80.20 | 80.20 | 78.62 | 78.62 | 1,751,738 | -1.78(-2.22%) |
Sep 19, 2007 | 81.35 | 81.35 | 79.90 | 80.40 | 654,124 | -0.48(-0.59%) |
Sep 18, 2007 | 78.17 | 80.99 | 77.72 | 80.88 | 1,539,572 | +3.09(+3.97%) |
Sep 17, 2007 | 78.43 | 78.55 | 77.78 | 77.79 | 166,842 | -0.84(-1.07%) |
Sep 14, 2007 | 77.93 | 78.92 | 77.93 | 78.63 | 224,318 | -0.03(-0.03%) |
Sep 13, 2007 | 78.32 | 79.13 | 77.60 | 78.66 | 445,680 | +0.96(+1.23%) |
Sep 12, 2007 | 77.84 | 78.15 | 77.48 | 77.70 | 504,688 | -0.62(-0.79%) |
Sep 11, 2007 | 77.49 | 78.54 | 77.21 | 78.32 | 424,551 | +1.44(+1.88%) |
Sep 10, 2007 | 77.90 | 77.92 | 76.26 | 76.87 | 744,332 | -0.78(-1.00%) |
Sep 07, 2007 | 77.82 | 78.33 | 77.16 | 77.65 | 647,445 | -1.63(-2.05%) |
Sep 06, 2007 | 79.41 | 79.61 | 78.29 | 79.28 | 193,445 | +0.04(+0.05%) |
Sep 05, 2007 | 80.06 | 80.19 | 78.92 | 79.24 | 845,817 | -1.32(-1.63%) |
Sep 04, 2007 | 79.71 | 80.99 | 79.40 | 80.56 | 753,966 | +0.63(+0.79%) |
Aug 31, 2007 | 79.56 | 80.30 | 78.89 | 79.93 | 623,361 | +1.49(+1.90%) |
Aug 30, 2007 | 78.50 | 79.47 | 77.85 | 78.44 | 1,046,379 | -1.04(-1.31%) |
Aug 29, 2007 | 78.29 | 79.72 | 77.98 | 79.48 | 236,688 | +1.85(+2.39%) |
Aug 28, 2007 | 79.47 | 79.47 | 77.53 | 77.62 | 351,749 | -1.98(-2.49%) |
Aug 27, 2007 | 80.19 | 80.46 | 79.57 | 79.61 | 446,774 | -0.90(-1.11%) |
Aug 24, 2007 | 79.58 | 80.50 | 79.51 | 80.50 | 446,993 | +1.01(+1.28%) |
Aug 23, 2007 | 81.19 | 81.19 | 79.17 | 79.49 | 971,278 | -1.10(-1.36%) |
Aug 22, 2007 | 79.92 | 80.71 | 79.80 | 80.58 | 565,557 | +1.71(+2.17%) |
Aug 21, 2007 | 79.17 | 79.82 | 78.33 | 78.88 | 691,565 | -0.34(-0.43%) |
Aug 20, 2007 | 78.56 | 79.74 | 78.35 | 79.21 | 698,790 | +1.18(+1.51%) |
Aug 17, 2007 | 78.47 | 79.47 | 76.79 | 78.03 | 1,864,937 | +1.64(+2.14%) |
Aug 16, 2007 | 75.92 | 77.21 | 73.44 | 76.40 | 1,578,327 | -0.46(-0.59%) |
Aug 15, 2007 | 79.19 | 79.83 | 76.71 | 76.86 | 976,533 | -2.91(-3.65%) |
Aug 14, 2007 | 81.99 | 81.99 | 79.40 | 79.77 | 1,054,371 | -2.22(-2.71%) |
Aug 13, 2007 | 82.15 | 82.50 | 81.58 | 81.99 | 260,883 | +0.82(+1.00%) |
Aug 10, 2007 | 80.52 | 81.68 | 79.81 | 81.18 | 786,043 | -0.14(-0.17%) |
Aug 09, 2007 | 81.61 | 82.98 | 81.31 | 81.31 | 1,363,533 | -1.56(-1.88%) |
Aug 08, 2007 | 83.18 | 83.82 | 82.23 | 82.88 | 1,300,475 | +0.39(+0.48%) |
Aug 07, 2007 | 80.84 | 82.48 | 80.53 | 82.48 | 1,472,901 | +1.26(+1.55%) |
Aug 06, 2007 | 79.67 | 81.22 | 79.09 | 81.22 | 1,304,525 | +1.26(+1.58%) |
Aug 03, 2007 | 81.20 | 82.76 | 79.96 | 79.96 | 1,222,199 | -2.80(-3.38%) |
Aug 02, 2007 | 82.67 | 84.18 | 81.85 | 82.76 | 970,621 | -0.03(-0.03%) |
Aug 01, 2007 | 82.51 | 83.11 | 81.10 | 82.78 | 1,548,987 | +0.58(+0.70%) |
Jul 31, 2007 | 83.69 | 84.39 | 82.21 | 82.21 | 969,855 | -0.64(-0.77%) |
Jul 30, 2007 | 82.39 | 83.64 | 81.97 | 82.85 | 495,273 | +0.32(+0.39%) |
Jul 27, 2007 | 82.67 | 83.56 | 82.21 | 82.53 | 613,946 | -1.04(-1.25%) |
Jul 26, 2007 | 83.37 | 84.14 | 82.02 | 83.57 | 842,752 | -1.99(-2.33%) |
Jul 25, 2007 | 86.91 | 86.91 | 84.67 | 85.56 | 1,573,050 | -0.56(-0.65%) |
Jul 24, 2007 | 86.78 | 87.42 | 85.89 | 86.12 | 386,453 | -1.51(-1.72%) |
Jul 23, 2007 | 87.91 | 88.07 | 87.45 | 87.63 | 316,716 | +0.06(+0.07%) |
Jul 20, 2007 | 88.69 | 88.69 | 87.05 | 87.56 | 456,189 | -1.65(-1.85%) |
Jul 19, 2007 | 89.61 | 89.61 | 88.81 | 89.22 | 424,222 | +0.53(+0.60%) |
Jul 18, 2007 | 88.75 | 89.68 | 88.13 | 88.69 | 1,224,498 | +0.52(+0.59%) |
Jul 17, 2007 | 87.87 | 88.58 | 87.79 | 88.16 | 491,113 | +0.50(+0.57%) |
Jul 16, 2007 | 87.75 | 88.60 | 87.53 | 87.66 | 1,049,554 | -0.07(-0.08%) |
Jul 13, 2007 | 87.14 | 87.88 | 86.62 | 87.74 | 187,314 | +0.48(+0.55%) |
Jul 12, 2007 | 86.61 | 87.25 | 86.47 | 87.25 | 453,781 | +0.83(+0.96%) |
Jul 11, 2007 | 85.42 | 86.42 | 84.91 | 86.42 | 431,667 | +1.47(+1.73%) |
Jul 10, 2007 | 85.59 | 85.96 | 84.90 | 84.95 | 430,681 | -1.19(-1.38%) |
Jul 09, 2007 | 86.08 | 86.59 | 85.81 | 86.14 | 152,063 | +0.70(+0.82%) |
Jul 06, 2007 | 85.31 | 85.62 | 84.79 | 85.43 | 130,496 | +0.42(+0.49%) |
Jul 05, 2007 | 85.00 | 85.46 | 84.68 | 85.01 | 307,958 | -0.29(-0.34%) |
Jul 03, 2007 | 84.58 | 85.40 | 84.58 | 85.31 | 185,015 | +1.13(+1.35%) |