Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 77.45 | 77.72 | 77.29 | 77.44 | 1,691,400 | -0.13(-0.17%) |
Sep 27, 2007 | 77.30 | 77.74 | 77.21 | 77.57 | 1,548,800 | +0.32(+0.41%) |
Sep 26, 2007 | 77.70 | 77.78 | 76.99 | 77.25 | 1,542,900 | -0.35(-0.45%) |
Sep 25, 2007 | 77.80 | 77.95 | 77.40 | 77.60 | 2,731,900 | -0.15(-0.19%) |
Sep 24, 2007 | 78.62 | 78.73 | 77.32 | 77.75 | 2,904,562 | -0.79(-1.01%) |
Sep 21, 2007 | 79.30 | 79.38 | 78.15 | 78.54 | 3,757,000 | -0.83(-1.05%) |
Sep 20, 2007 | 78.70 | 79.39 | 78.65 | 79.37 | 1,320,800 | +0.49(+0.62%) |
Sep 19, 2007 | 79.53 | 79.60 | 78.74 | 78.88 | 936,100 | +0.13(+0.17%) |
Sep 18, 2007 | 78.23 | 78.99 | 78.17 | 78.75 | 910,900 | +0.52(+0.66%) |
Sep 17, 2007 | 78.45 | 78.65 | 78.13 | 78.23 | 1,188,100 | -0.41(-0.52%) |
Sep 14, 2007 | 78.50 | 78.80 | 78.31 | 78.64 | 923,700 | +0.14(+0.18%) |
Sep 13, 2007 | 79.14 | 79.29 | 78.50 | 78.50 | 1,142,700 | -0.54(-0.68%) |
Sep 12, 2007 | 79.05 | 79.34 | 78.95 | 79.04 | 739,600 | -0.20(-0.25%) |
Sep 11, 2007 | 78.84 | 79.24 | 78.82 | 79.24 | 608,600 | +0.42(+0.53%) |
Sep 10, 2007 | 78.80 | 78.97 | 78.64 | 78.82 | 461,200 | +0.02(+0.03%) |
Sep 07, 2007 | 78.02 | 79.06 | 78.02 | 78.80 | 1,036,400 | +0.05(+0.06%) |
Sep 06, 2007 | 78.63 | 79.39 | 78.48 | 78.75 | 1,221,200 | +0.16(+0.20%) |
Sep 05, 2007 | 78.31 | 78.66 | 78.22 | 78.59 | 533,100 | +0.08(+0.10%) |
Sep 04, 2007 | 78.10 | 78.66 | 78.04 | 78.51 | 1,130,700 | +0.06(+0.08%) |
Aug 31, 2007 | 77.28 | 78.63 | 77.25 | 78.45 | 2,615,200 | +2.50(+3.29%) |
Aug 30, 2007 | 75.15 | 76.19 | 75.15 | 75.95 | 1,247,100 | +0.24(+0.32%) |
Aug 29, 2007 | 75.80 | 76.10 | 75.50 | 75.71 | 750,100 | +0.11(+0.15%) |
Aug 28, 2007 | 75.97 | 76.86 | 75.60 | 75.60 | 1,442,100 | -1.12(-1.46%) |
Aug 27, 2007 | 76.99 | 77.04 | 76.43 | 76.72 | 649,400 | -0.43(-0.56%) |
Aug 24, 2007 | 77.00 | 77.42 | 76.69 | 77.15 | 629,200 | +0.14(+0.18%) |
Aug 23, 2007 | 77.72 | 77.72 | 77.00 | 77.01 | 1,146,100 | -0.37(-0.48%) |
Aug 22, 2007 | 76.75 | 77.45 | 76.25 | 77.38 | 2,966,600 | +1.27(+1.67%) |
Aug 21, 2007 | 74.00 | 76.14 | 74.00 | 76.11 | 1,326,100 | +1.97(+2.66%) |
Aug 20, 2007 | 72.73 | 74.19 | 72.39 | 74.14 | 675,900 | +1.24(+1.70%) |
Aug 17, 2007 | 73.91 | 74.45 | 71.36 | 72.90 | 1,100,800 | +1.20(+1.67%) |
Aug 16, 2007 | 72.15 | 72.90 | 70.88 | 71.70 | 2,249,000 | -1.52(-2.08%) |
Aug 15, 2007 | 73.84 | 74.25 | 72.77 | 73.22 | 2,199,747 | -0.73(-0.99%) |
Aug 14, 2007 | 74.50 | 74.67 | 73.79 | 73.95 | 1,319,200 | -0.53(-0.71%) |
Aug 13, 2007 | 74.51 | 74.91 | 74.37 | 74.48 | 2,306,800 | +0.10(+0.13%) |
Aug 10, 2007 | 74.25 | 75.26 | 73.24 | 74.38 | 2,879,300 | -1.32(-1.74%) |
Aug 09, 2007 | 75.53 | 76.32 | 75.25 | 75.70 | 1,400,000 | -0.41(-0.54%) |
Aug 08, 2007 | 76.40 | 77.20 | 76.05 | 76.11 | 1,023,600 | +0.07(+0.09%) |
Aug 07, 2007 | 76.14 | 76.38 | 75.72 | 76.04 | 1,646,300 | -0.41(-0.54%) |
Aug 06, 2007 | 77.40 | 77.58 | 75.78 | 76.45 | 1,983,200 | -0.69(-0.89%) |
Aug 03, 2007 | 77.22 | 77.28 | 76.98 | 77.14 | 1,687,896 | +0.03(+0.04%) |
Aug 02, 2007 | 76.61 | 77.31 | 76.50 | 77.11 | 1,408,200 | +0.61(+0.80%) |
Aug 01, 2007 | 76.79 | 76.98 | 76.35 | 76.50 | 1,783,400 | -0.30(-0.39%) |
Jul 31, 2007 | 76.65 | 77.57 | 76.34 | 76.80 | 2,294,200 | +0.58(+0.76%) |
Jul 30, 2007 | 75.85 | 76.60 | 75.50 | 76.22 | 1,919,300 | +0.89(+1.18%) |
Jul 27, 2007 | 75.05 | 76.10 | 74.70 | 75.33 | 3,092,400 | +0.46(+0.61%) |
Jul 26, 2007 | 75.50 | 75.96 | 74.16 | 74.87 | 5,221,600 | -1.29(-1.69%) |
Jul 25, 2007 | 77.05 | 77.05 | 75.97 | 76.16 | 1,765,577 | -0.69(-0.90%) |
Jul 24, 2007 | 77.44 | 77.60 | 76.67 | 76.85 | 1,453,706 | -0.73(-0.94%) |
Jul 23, 2007 | 78.52 | 78.52 | 77.56 | 77.58 | 405,200 | -0.11(-0.14%) |
Jul 20, 2007 | 77.66 | 77.87 | 77.61 | 77.69 | 605,800 | +0.03(+0.04%) |
Jul 19, 2007 | 77.85 | 77.91 | 77.51 | 77.66 | 1,072,600 | +0.31(+0.40%) |
Jul 18, 2007 | 77.41 | 77.50 | 77.09 | 77.35 | 589,900 | -0.12(-0.15%) |
Jul 17, 2007 | 77.54 | 77.65 | 77.35 | 77.47 | 633,100 | -0.07(-0.09%) |
Jul 16, 2007 | 77.25 | 78.13 | 77.21 | 77.54 | 507,600 | +0.19(+0.25%) |
Jul 13, 2007 | 77.22 | 77.44 | 77.03 | 77.35 | 946,100 | -0.04(-0.05%) |
Jul 12, 2007 | 77.75 | 77.80 | 77.15 | 77.39 | 722,100 | -0.22(-0.28%) |
Jul 11, 2007 | 77.85 | 78.05 | 77.53 | 77.61 | 733,400 | -0.29(-0.37%) |
Jul 10, 2007 | 78.24 | 78.24 | 77.66 | 77.90 | 1,136,300 | -0.27(-0.35%) |
Jul 09, 2007 | 77.93 | 78.24 | 77.90 | 78.17 | 600,200 | +0.01(+0.01%) |
Jul 06, 2007 | 77.91 | 78.18 | 77.90 | 78.16 | 878,600 | +0.26(+0.33%) |
Jul 05, 2007 | 77.58 | 77.93 | 77.25 | 77.90 | 1,020,400 | +0.51(+0.66%) |
Jul 03, 2007 | 77.46 | 77.57 | 77.31 | 77.39 | 130,500 | -0.01(-0.01%) |