Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 71.35 | 71.41 | 70.98 | 71.17 | 291,185 | +0.06(+0.08%) |
Sep 27, 2007 | 70.89 | 71.18 | 70.83 | 71.11 | 191,686 | +0.42(+0.59%) |
Sep 26, 2007 | 70.52 | 70.80 | 70.47 | 70.69 | 225,808 | +0.07(+0.10%) |
Sep 25, 2007 | 70.82 | 70.91 | 70.59 | 70.62 | 316,992 | -0.13(-0.19%) |
Sep 24, 2007 | 70.76 | 70.87 | 70.71 | 70.75 | 288,604 | -0.11(-0.16%) |
Sep 21, 2007 | 70.77 | 70.94 | 70.72 | 70.87 | 227,385 | +0.28(+0.40%) |
Sep 20, 2007 | 71.09 | 71.13 | 70.54 | 70.59 | 220,790 | -0.80(-1.12%) |
Sep 19, 2007 | 71.28 | 71.44 | 71.10 | 71.39 | 448,892 | -0.20(-0.28%) |
Sep 18, 2007 | 71.32 | 71.59 | 71.18 | 71.59 | 323,587 | +0.05(+0.07%) |
Sep 17, 2007 | 71.31 | 71.56 | 71.21 | 71.54 | 207,170 | +0.26(+0.36%) |
Sep 14, 2007 | 71.57 | 71.57 | 71.12 | 71.28 | 200,431 | +0.12(+0.17%) |
Sep 13, 2007 | 71.39 | 71.40 | 71.07 | 71.17 | 189,679 | -0.38(-0.53%) |
Sep 12, 2007 | 71.55 | 71.57 | 71.37 | 71.54 | 155,843 | -0.03(-0.04%) |
Sep 11, 2007 | 71.41 | 71.67 | 71.41 | 71.57 | 195,270 | +0.00(+0.00%) |
Sep 10, 2007 | 71.28 | 71.65 | 71.28 | 71.57 | 520,004 | +0.27(+0.37%) |
Sep 07, 2007 | 70.77 | 71.32 | 70.77 | 71.30 | 249,616 | +0.81(+1.15%) |
Sep 06, 2007 | 70.62 | 70.68 | 70.45 | 70.50 | 129,982 | -0.15(-0.22%) |
Sep 05, 2007 | 70.49 | 70.70 | 70.42 | 70.65 | 183,944 | +0.33(+0.47%) |
Sep 04, 2007 | 70.39 | 70.39 | 70.14 | 70.32 | 221,077 | -0.25(-0.36%) |
Aug 31, 2007 | 70.54 | 70.73 | 70.51 | 70.57 | 183,084 | -0.03(-0.04%) |
Aug 30, 2007 | 70.59 | 70.70 | 70.52 | 70.60 | 204,876 | +0.31(+0.44%) |
Aug 29, 2007 | 70.46 | 70.65 | 70.27 | 70.29 | 170,754 | -0.29(-0.42%) |
Aug 28, 2007 | 70.32 | 70.61 | 70.32 | 70.59 | 200,288 | +0.21(+0.30%) |
Aug 27, 2007 | 70.33 | 70.43 | 70.26 | 70.38 | 141,649 | +0.08(+0.12%) |
Aug 24, 2007 | 70.34 | 70.36 | 70.14 | 70.29 | 157,564 | +0.09(+0.13%) |
Aug 23, 2007 | 70.16 | 70.38 | 70.10 | 70.20 | 168,603 | +0.04(+0.05%) |
Aug 22, 2007 | 70.03 | 70.29 | 70.00 | 70.17 | 162,582 | -0.16(-0.23%) |
Aug 21, 2007 | 70.28 | 70.45 | 70.17 | 70.33 | 245,450 | +0.24(+0.35%) |
Aug 20, 2007 | 70.07 | 70.17 | 69.97 | 70.08 | 260,504 | -0.01(-0.01%) |
Aug 17, 2007 | 70.09 | 70.23 | 69.71 | 70.09 | 295,773 | +0.23(+0.33%) |
Aug 16, 2007 | 69.88 | 70.22 | 69.82 | 69.86 | 385,523 | +0.15(+0.22%) |
Aug 15, 2007 | 69.78 | 69.81 | 69.52 | 69.71 | 256,059 | +0.00(+0.00%) |
Aug 14, 2007 | 69.39 | 69.76 | 69.39 | 69.71 | 457,064 | +0.08(+0.12%) |
Aug 13, 2007 | 69.33 | 69.66 | 69.33 | 69.62 | 412,476 | +0.31(+0.44%) |
Aug 10, 2007 | 69.68 | 69.71 | 69.30 | 69.32 | 257,923 | -0.15(-0.22%) |
Aug 09, 2007 | 69.47 | 69.55 | 69.26 | 69.47 | 485,452 | +0.22(+0.32%) |
Aug 08, 2007 | 69.45 | 69.45 | 69.05 | 69.25 | 340,648 | -0.26(-0.37%) |
Aug 07, 2007 | 69.66 | 69.86 | 69.44 | 69.51 | 186,668 | +0.01(+0.01%) |
Aug 06, 2007 | 69.90 | 69.90 | 69.47 | 69.50 | 342,081 | -0.46(-0.66%) |
Aug 03, 2007 | 69.94 | 69.96 | 69.74 | 69.96 | 208,460 | +0.22(+0.31%) |
Aug 02, 2007 | 69.67 | 69.82 | 69.52 | 69.74 | 175,628 | +0.03(+0.05%) |
Aug 01, 2007 | 69.93 | 70.07 | 69.69 | 69.71 | 375,200 | -0.60(-0.85%) |
Jul 31, 2007 | 69.96 | 70.31 | 69.93 | 70.31 | 469,681 | +0.35(+0.50%) |
Jul 30, 2007 | 70.07 | 70.16 | 69.92 | 69.96 | 374,053 | -0.08(-0.11%) |
Jul 27, 2007 | 69.91 | 70.14 | 69.81 | 70.04 | 442,441 | +0.10(+0.15%) |
Jul 26, 2007 | 69.85 | 70.13 | 69.80 | 69.93 | 637,855 | +0.33(+0.47%) |
Jul 25, 2007 | 69.45 | 69.62 | 69.43 | 69.60 | 193,693 | +0.21(+0.30%) |
Jul 24, 2007 | 69.25 | 69.48 | 69.11 | 69.39 | 361,866 | +0.22(+0.31%) |
Jul 23, 2007 | 69.21 | 69.24 | 69.05 | 69.18 | 545,237 | -0.15(-0.21%) |
Jul 20, 2007 | 69.17 | 69.40 | 69.12 | 69.32 | 208,747 | +0.27(+0.38%) |
Jul 19, 2007 | 68.84 | 69.07 | 68.84 | 69.06 | 174,338 | +0.08(+0.12%) |
Jul 18, 2007 | 68.81 | 69.09 | 68.78 | 68.98 | 215,915 | +0.31(+0.46%) |
Jul 17, 2007 | 68.68 | 68.79 | 68.49 | 68.66 | 217,923 | -0.10(-0.15%) |
Jul 16, 2007 | 68.63 | 68.81 | 68.59 | 68.77 | 143,657 | +0.21(+0.31%) |
Jul 13, 2007 | 68.64 | 68.70 | 68.38 | 68.56 | 205,879 | +0.10(+0.15%) |
Jul 12, 2007 | 68.77 | 68.77 | 68.40 | 68.45 | 317,422 | -0.23(-0.34%) |
Jul 11, 2007 | 68.91 | 69.00 | 68.63 | 68.68 | 143,800 | -0.30(-0.43%) |
Jul 10, 2007 | 68.83 | 68.99 | 68.70 | 68.98 | 238,425 | +0.57(+0.84%) |
Jul 09, 2007 | 68.38 | 68.47 | 68.34 | 68.41 | 181,076 | +0.19(+0.28%) |
Jul 06, 2007 | 68.26 | 68.31 | 68.16 | 68.22 | 148,388 | -0.15(-0.21%) |
Jul 05, 2007 | 68.56 | 68.58 | 68.32 | 68.37 | 214,195 | -0.29(-0.42%) |
Jul 03, 2007 | 68.97 | 68.99 | 68.65 | 68.65 | 252,762 | -0.28(-0.40%) |