Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 67.06 | 67.38 | 66.49 | 67.09 | 2,016,030 | +0.35(+0.53%) |
Sep 27, 2007 | 66.49 | 67.28 | 66.17 | 66.73 | 1,812,095 | +0.16(+0.24%) |
Sep 26, 2007 | 64.59 | 66.69 | 64.51 | 66.57 | 2,824,340 | +2.34(+3.64%) |
Sep 25, 2007 | 64.11 | 64.72 | 63.87 | 64.23 | 2,051,364 | -0.38(-0.60%) |
Sep 24, 2007 | 64.64 | 65.68 | 64.25 | 64.62 | 1,620,161 | -0.02(-0.04%) |
Sep 21, 2007 | 64.72 | 65.42 | 63.91 | 64.64 | 2,360,130 | +0.74(+1.15%) |
Sep 20, 2007 | 64.39 | 64.39 | 63.53 | 63.91 | 1,597,517 | -0.38(-0.60%) |
Sep 19, 2007 | 64.10 | 65.68 | 63.95 | 64.29 | 2,867,165 | +0.48(+0.75%) |
Sep 18, 2007 | 60.67 | 63.81 | 60.15 | 63.81 | 2,734,819 | +3.58(+5.94%) |
Sep 17, 2007 | 59.92 | 60.84 | 59.67 | 60.23 | 1,636,097 | +0.31(+0.52%) |
Sep 14, 2007 | 59.26 | 60.16 | 59.13 | 59.92 | 1,523,228 | +0.47(+0.79%) |
Sep 13, 2007 | 59.20 | 59.82 | 59.12 | 59.45 | 1,193,000 | +0.52(+0.88%) |
Sep 12, 2007 | 59.08 | 59.57 | 58.55 | 58.92 | 1,729,738 | -0.42(-0.70%) |
Sep 11, 2007 | 58.98 | 59.43 | 58.57 | 59.34 | 1,347,682 | +0.67(+1.15%) |
Sep 10, 2007 | 58.90 | 59.14 | 57.87 | 58.67 | 1,479,529 | +0.22(+0.37%) |
Sep 07, 2007 | 59.37 | 59.54 | 58.28 | 58.45 | 2,550,658 | -1.91(-3.16%) |
Sep 06, 2007 | 59.79 | 60.75 | 59.53 | 60.36 | 1,494,383 | +0.57(+0.95%) |
Sep 05, 2007 | 59.85 | 60.25 | 59.33 | 59.79 | 1,991,808 | -0.77(-1.27%) |
Sep 04, 2007 | 60.65 | 61.18 | 60.17 | 60.56 | 2,008,663 | -0.04(-0.07%) |
Aug 31, 2007 | 60.25 | 61.27 | 60.08 | 60.60 | 1,417,226 | +0.70(+1.18%) |
Aug 30, 2007 | 60.13 | 60.19 | 59.32 | 59.89 | 1,689,160 | -0.24(-0.40%) |
Aug 29, 2007 | 59.49 | 60.21 | 59.01 | 60.13 | 1,525,850 | +0.83(+1.40%) |
Aug 28, 2007 | 60.18 | 60.58 | 59.23 | 59.30 | 1,581,410 | -1.36(-2.24%) |
Aug 27, 2007 | 60.82 | 61.40 | 60.52 | 60.66 | 1,440,076 | -0.22(-0.36%) |
Aug 24, 2007 | 60.22 | 60.97 | 59.89 | 60.88 | 1,298,739 | +0.66(+1.09%) |
Aug 23, 2007 | 61.22 | 61.74 | 59.65 | 60.22 | 2,198,568 | -0.99(-1.62%) |
Aug 22, 2007 | 60.54 | 61.85 | 60.14 | 61.22 | 2,341,027 | +1.35(+2.25%) |
Aug 21, 2007 | 59.08 | 60.15 | 58.72 | 59.87 | 2,214,299 | +0.72(+1.22%) |
Aug 20, 2007 | 58.89 | 59.46 | 57.52 | 59.15 | 2,040,626 | +0.92(+1.58%) |
Aug 17, 2007 | 57.99 | 59.37 | 55.39 | 58.23 | 4,367,295 | +2.48(+4.45%) |
Aug 16, 2007 | 56.98 | 56.98 | 54.54 | 55.74 | 6,425,651 | -1.52(-2.66%) |
Aug 15, 2007 | 60.16 | 60.44 | 57.00 | 57.27 | 5,611,171 | -2.88(-4.79%) |
Aug 14, 2007 | 61.95 | 62.49 | 60.15 | 60.15 | 2,963,053 | -2.06(-3.31%) |
Aug 13, 2007 | 64.29 | 64.52 | 61.77 | 62.21 | 3,653,001 | -2.08(-3.24%) |
Aug 10, 2007 | 63.67 | 65.28 | 62.47 | 64.29 | 4,069,895 | +0.23(+0.36%) |
Aug 09, 2007 | 63.19 | 64.96 | 62.92 | 64.06 | 4,223,338 | -0.37(-0.57%) |
Aug 08, 2007 | 63.59 | 65.04 | 63.08 | 64.43 | 3,230,368 | +1.29(+2.04%) |
Aug 07, 2007 | 61.95 | 63.65 | 61.62 | 63.14 | 3,381,067 | +0.90(+1.44%) |
Aug 06, 2007 | 60.88 | 62.24 | 59.80 | 62.24 | 3,099,739 | +1.51(+2.48%) |
Aug 03, 2007 | 60.90 | 61.30 | 60.63 | 60.73 | 4,111,717 | -0.29(-0.47%) |
Aug 02, 2007 | 61.49 | 62.10 | 60.17 | 61.02 | 4,259,046 | -1.08(-1.74%) |
Aug 01, 2007 | 61.54 | 62.26 | 60.62 | 62.10 | 3,762,204 | +0.74(+1.20%) |
Jul 31, 2007 | 62.63 | 62.63 | 61.25 | 61.37 | 2,730,511 | -0.50(-0.80%) |
Jul 30, 2007 | 60.54 | 62.00 | 59.74 | 61.86 | 3,184,872 | +1.83(+3.04%) |
Jul 27, 2007 | 61.50 | 62.13 | 60.04 | 60.04 | 5,107,578 | -1.32(-2.15%) |
Jul 26, 2007 | 60.79 | 62.59 | 60.10 | 61.36 | 5,682,458 | +0.16(+0.26%) |
Jul 25, 2007 | 62.36 | 62.69 | 59.76 | 61.20 | 4,661,422 | -0.62(-1.01%) |
Jul 24, 2007 | 61.76 | 63.08 | 61.61 | 61.82 | 4,227,788 | -0.57(-0.91%) |
Jul 23, 2007 | 62.38 | 62.87 | 62.28 | 62.39 | 2,957,685 | +0.12(+0.19%) |
Jul 20, 2007 | 62.62 | 62.77 | 61.06 | 62.27 | 4,439,736 | -0.42(-0.66%) |
Jul 19, 2007 | 61.55 | 62.83 | 61.52 | 62.69 | 2,405,577 | +1.21(+1.97%) |
Jul 18, 2007 | 60.37 | 62.00 | 60.37 | 61.48 | 2,877,028 | +0.73(+1.20%) |
Jul 17, 2007 | 61.03 | 61.64 | 60.66 | 60.75 | 2,168,602 | +0.06(+0.11%) |
Jul 16, 2007 | 60.79 | 61.57 | 60.53 | 60.69 | 1,789,249 | -0.32(-0.53%) |
Jul 13, 2007 | 60.79 | 61.21 | 60.25 | 61.01 | 1,335,793 | +0.32(+0.53%) |
Jul 12, 2007 | 59.93 | 60.69 | 59.27 | 60.69 | 2,061,727 | +1.42(+2.39%) |
Jul 11, 2007 | 58.30 | 59.35 | 58.30 | 59.27 | 2,151,622 | +1.11(+1.91%) |
Jul 10, 2007 | 58.63 | 58.73 | 58.09 | 58.16 | 1,837,414 | -0.78(-1.33%) |
Jul 09, 2007 | 58.96 | 59.22 | 58.59 | 58.94 | 1,197,908 | +0.18(+0.30%) |
Jul 06, 2007 | 58.68 | 58.86 | 58.31 | 58.76 | 1,264,977 | +0.18(+0.30%) |
Jul 05, 2007 | 58.32 | 58.87 | 58.32 | 58.59 | 1,517,859 | +0.02(+0.03%) |
Jul 03, 2007 | 58.79 | 58.88 | 58.42 | 58.57 | 923,051 | +0.18(+0.30%) |