Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 71.04 | 72.08 | 70.86 | 71.31 | 4,404,056 | +0.04(+0.06%) |
Sep 27, 2007 | 72.02 | 72.15 | 70.34 | 71.27 | 3,727,230 | -0.24(-0.34%) |
Sep 26, 2007 | 70.31 | 72.06 | 69.39 | 71.51 | 3,771,093 | +1.75(+2.51%) |
Sep 25, 2007 | 71.40 | 71.73 | 69.67 | 69.76 | 4,286,001 | -2.44(-3.38%) |
Sep 24, 2007 | 70.45 | 72.23 | 70.05 | 72.20 | 4,083,354 | +1.57(+2.22%) |
Sep 21, 2007 | 69.66 | 70.71 | 69.31 | 70.63 | 5,332,221 | +1.32(+1.90%) |
Sep 20, 2007 | 69.45 | 70.20 | 69.24 | 69.31 | 3,004,115 | +0.01(+0.01%) |
Sep 19, 2007 | 69.86 | 70.31 | 68.56 | 69.30 | 4,146,731 | +0.01(+0.01%) |
Sep 18, 2007 | 67.31 | 69.29 | 67.00 | 69.29 | 4,190,824 | +1.54(+2.27%) |
Sep 17, 2007 | 68.86 | 69.00 | 66.86 | 67.75 | 3,218,707 | -1.26(-1.83%) |
Sep 14, 2007 | 68.44 | 69.80 | 68.43 | 69.01 | 3,839,179 | +0.00(+0.00%) |
Sep 13, 2007 | 69.40 | 69.97 | 68.26 | 69.01 | 3,551,769 | -0.28(-0.40%) |
Sep 12, 2007 | 68.21 | 69.99 | 67.98 | 69.29 | 4,339,413 | +0.55(+0.80%) |
Sep 11, 2007 | 66.57 | 68.90 | 66.50 | 68.74 | 4,977,313 | +2.61(+3.95%) |
Sep 10, 2007 | 65.24 | 66.70 | 64.83 | 66.13 | 3,063,631 | +1.06(+1.63%) |
Sep 07, 2007 | 65.61 | 66.25 | 64.96 | 65.07 | 3,716,045 | -1.52(-2.28%) |
Sep 06, 2007 | 65.48 | 67.32 | 65.39 | 66.59 | 4,786,646 | +1.49(+2.29%) |
Sep 05, 2007 | 65.75 | 65.99 | 65.04 | 65.10 | 3,889,274 | -0.75(-1.14%) |
Sep 04, 2007 | 64.00 | 65.92 | 63.44 | 65.85 | 4,421,768 | +1.64(+2.55%) |
Aug 31, 2007 | 64.12 | 64.30 | 63.67 | 64.21 | 3,423,069 | +0.34(+0.53%) |
Aug 30, 2007 | 61.20 | 64.00 | 61.11 | 63.87 | 5,837,527 | +2.07(+3.35%) |
Aug 29, 2007 | 60.41 | 61.85 | 59.98 | 61.80 | 2,951,383 | +1.90(+3.17%) |
Aug 28, 2007 | 59.40 | 60.52 | 59.40 | 59.90 | 3,267,363 | +0.45(+0.76%) |
Aug 27, 2007 | 59.51 | 59.98 | 59.26 | 59.45 | 2,584,515 | -0.35(-0.59%) |
Aug 24, 2007 | 59.99 | 60.29 | 59.24 | 59.80 | 2,510,654 | -0.46(-0.76%) |
Aug 23, 2007 | 59.80 | 60.54 | 59.54 | 60.26 | 2,753,153 | +0.37(+0.62%) |
Aug 22, 2007 | 60.00 | 60.17 | 59.22 | 59.89 | 2,735,787 | +0.13(+0.22%) |
Aug 21, 2007 | 58.05 | 59.93 | 58.05 | 59.76 | 3,025,203 | +1.05(+1.79%) |
Aug 20, 2007 | 59.05 | 59.09 | 56.66 | 58.71 | 3,754,509 | -0.56(-0.94%) |
Aug 17, 2007 | 59.26 | 59.98 | 57.65 | 59.27 | 4,765,467 | +0.42(+0.71%) |
Aug 16, 2007 | 59.42 | 60.11 | 57.41 | 58.85 | 6,217,189 | -1.36(-2.26%) |
Aug 15, 2007 | 60.20 | 61.59 | 59.74 | 60.21 | 5,357,112 | +0.02(+0.03%) |
Aug 14, 2007 | 60.26 | 61.00 | 59.89 | 60.19 | 3,037,751 | -0.19(-0.31%) |
Aug 13, 2007 | 59.75 | 60.92 | 59.21 | 60.38 | 3,556,153 | +0.81(+1.36%) |
Aug 10, 2007 | 59.18 | 60.22 | 58.31 | 59.57 | 3,448,324 | -0.14(-0.23%) |
Aug 09, 2007 | 60.55 | 61.99 | 59.71 | 59.71 | 4,559,073 | -1.91(-3.10%) |
Aug 08, 2007 | 61.84 | 62.11 | 60.48 | 61.62 | 4,252,843 | +0.64(+1.05%) |
Aug 07, 2007 | 60.51 | 61.48 | 60.09 | 60.98 | 4,476,027 | -0.03(-0.05%) |
Aug 06, 2007 | 59.71 | 61.01 | 59.12 | 61.01 | 4,271,380 | +1.55(+2.61%) |
Aug 03, 2007 | 60.00 | 60.75 | 59.46 | 59.46 | 3,201,975 | -0.96(-1.59%) |
Aug 02, 2007 | 60.27 | 60.62 | 59.33 | 60.42 | 3,460,423 | +0.40(+0.67%) |
Aug 01, 2007 | 60.57 | 61.00 | 59.01 | 60.02 | 5,175,011 | -0.54(-0.89%) |
Jul 31, 2007 | 62.38 | 63.10 | 60.44 | 60.56 | 5,827,819 | -1.19(-1.93%) |
Jul 30, 2007 | 61.19 | 62.07 | 60.65 | 61.75 | 5,724,809 | +0.62(+1.01%) |
Jul 27, 2007 | 60.52 | 62.35 | 60.52 | 61.13 | 6,844,305 | +0.93(+1.54%) |
Jul 26, 2007 | 60.00 | 60.97 | 59.25 | 60.20 | 9,904,153 | +1.45(+2.47%) |
Jul 25, 2007 | 57.02 | 59.00 | 56.86 | 58.75 | 5,324,124 | +2.06(+3.63%) |
Jul 24, 2007 | 56.87 | 58.30 | 56.50 | 56.69 | 5,491,220 | -0.74(-1.29%) |
Jul 23, 2007 | 58.28 | 58.30 | 56.82 | 57.43 | 4,933,354 | -1.01(-1.73%) |
Jul 20, 2007 | 59.83 | 59.83 | 58.33 | 58.44 | 4,619,417 | -0.97(-1.63%) |
Jul 19, 2007 | 59.80 | 59.86 | 58.94 | 59.41 | 2,682,901 | +0.12(+0.20%) |
Jul 18, 2007 | 58.35 | 59.46 | 58.10 | 59.29 | 4,450,309 | +0.69(+1.18%) |
Jul 17, 2007 | 58.54 | 58.81 | 57.65 | 58.60 | 3,685,507 | +0.28(+0.48%) |
Jul 16, 2007 | 59.00 | 59.10 | 57.92 | 58.32 | 2,700,156 | -0.88(-1.49%) |
Jul 13, 2007 | 59.39 | 59.64 | 59.02 | 59.20 | 2,459,511 | -0.45(-0.75%) |
Jul 12, 2007 | 60.00 | 60.25 | 59.08 | 59.65 | 3,252,628 | +0.37(+0.62%) |
Jul 11, 2007 | 58.58 | 59.31 | 58.50 | 59.28 | 3,304,425 | +0.75(+1.28%) |
Jul 10, 2007 | 58.73 | 59.44 | 58.48 | 58.53 | 4,281,474 | -0.51(-0.86%) |
Jul 09, 2007 | 58.36 | 59.69 | 58.08 | 59.04 | 5,000,413 | +0.96(+1.65%) |
Jul 06, 2007 | 58.04 | 58.17 | 57.75 | 58.08 | 2,450,921 | +0.33(+0.57%) |
Jul 05, 2007 | 58.22 | 58.22 | 57.71 | 57.75 | 3,252,870 | -0.24(-0.41%) |
Jul 03, 2007 | 57.88 | 58.24 | 57.70 | 57.99 | 1,622,398 | +0.11(+0.19%) |