Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 61.43 | 62.07 | 61.21 | 61.91 | 380,754 | +0.14(+0.23%) |
Sep 27, 2007 | 61.74 | 62.05 | 61.16 | 61.77 | 212,065 | -0.03(-0.04%) |
Sep 26, 2007 | 60.87 | 61.80 | 60.51 | 61.80 | 468,286 | +1.21(+2.00%) |
Sep 25, 2007 | 61.46 | 61.53 | 59.89 | 60.59 | 537,782 | -1.06(-1.72%) |
Sep 24, 2007 | 61.52 | 62.06 | 61.52 | 61.65 | 306,749 | +0.14(+0.23%) |
Sep 21, 2007 | 62.23 | 62.26 | 61.44 | 61.51 | 732,746 | -0.34(-0.55%) |
Sep 20, 2007 | 61.81 | 62.00 | 61.46 | 61.85 | 2,422,743 | -2.40(-3.73%) |
Sep 19, 2007 | 63.43 | 65.14 | 63.04 | 64.25 | 488,031 | +1.47(+2.34%) |
Sep 18, 2007 | 60.93 | 62.86 | 60.68 | 62.78 | 488,497 | +2.15(+3.54%) |
Sep 17, 2007 | 60.98 | 60.98 | 60.31 | 60.63 | 397,390 | -0.39(-0.64%) |
Sep 14, 2007 | 59.39 | 61.03 | 59.19 | 61.03 | 307,371 | +1.00(+1.66%) |
Sep 13, 2007 | 58.90 | 60.59 | 58.54 | 60.03 | 303,639 | +1.54(+2.63%) |
Sep 12, 2007 | 57.66 | 59.42 | 57.27 | 58.49 | 391,637 | +0.68(+1.17%) |
Sep 11, 2007 | 57.11 | 57.88 | 56.83 | 57.82 | 320,430 | +1.11(+1.96%) |
Sep 10, 2007 | 57.55 | 57.88 | 56.29 | 56.70 | 347,016 | -0.60(-1.04%) |
Sep 07, 2007 | 58.20 | 58.43 | 56.90 | 57.30 | 372,203 | -1.74(-2.94%) |
Sep 06, 2007 | 59.68 | 59.68 | 58.52 | 59.04 | 196,518 | -0.04(-0.07%) |
Sep 05, 2007 | 60.26 | 60.54 | 59.01 | 59.08 | 270,990 | -1.83(-3.00%) |
Sep 04, 2007 | 59.89 | 61.62 | 59.71 | 60.90 | 329,914 | +0.87(+1.46%) |
Aug 31, 2007 | 59.80 | 60.72 | 59.60 | 60.03 | 309,547 | +0.86(+1.45%) |
Aug 30, 2007 | 57.98 | 59.84 | 57.89 | 59.17 | 237,252 | +0.71(+1.21%) |
Aug 29, 2007 | 57.62 | 58.64 | 57.25 | 58.47 | 289,336 | +1.07(+1.86%) |
Aug 28, 2007 | 58.54 | 58.82 | 57.40 | 57.40 | 271,456 | -1.43(-2.44%) |
Aug 27, 2007 | 59.77 | 60.11 | 58.64 | 58.83 | 164,335 | -1.20(-1.99%) |
Aug 24, 2007 | 59.11 | 60.03 | 58.58 | 60.03 | 188,589 | +0.59(+0.98%) |
Aug 23, 2007 | 59.98 | 60.45 | 59.28 | 59.44 | 289,802 | -0.14(-0.24%) |
Aug 22, 2007 | 59.95 | 60.74 | 59.23 | 59.59 | 266,637 | +0.12(+0.21%) |
Aug 21, 2007 | 58.67 | 59.86 | 58.28 | 59.46 | 773,014 | +0.46(+0.77%) |
Aug 20, 2007 | 58.13 | 59.60 | 57.97 | 59.01 | 698,387 | +0.90(+1.55%) |
Aug 17, 2007 | 60.45 | 60.45 | 57.69 | 58.11 | 985,702 | +0.42(+0.74%) |
Aug 16, 2007 | 56.42 | 58.27 | 55.56 | 57.68 | 1,046,647 | +1.11(+1.96%) |
Aug 15, 2007 | 57.12 | 58.87 | 56.51 | 56.58 | 521,613 | -0.67(-1.17%) |
Aug 14, 2007 | 60.30 | 60.58 | 57.24 | 57.24 | 448,230 | -3.35(-5.53%) |
Aug 13, 2007 | 60.99 | 61.29 | 59.68 | 60.60 | 543,535 | +0.08(+0.13%) |
Aug 10, 2007 | 59.96 | 62.35 | 59.50 | 60.52 | 633,554 | -1.09(-1.77%) |
Aug 09, 2007 | 57.56 | 62.67 | 57.17 | 61.61 | 725,128 | +1.01(+1.67%) |
Aug 08, 2007 | 58.47 | 60.67 | 57.11 | 60.60 | 853,860 | +2.97(+5.14%) |
Aug 07, 2007 | 56.35 | 58.51 | 56.23 | 57.64 | 523,634 | +0.86(+1.51%) |
Aug 06, 2007 | 55.80 | 56.78 | 54.07 | 56.78 | 516,327 | +1.01(+1.81%) |
Aug 03, 2007 | 55.75 | 57.40 | 55.41 | 55.77 | 673,977 | -1.63(-2.83%) |
Aug 02, 2007 | 56.38 | 58.58 | 56.38 | 57.40 | 1,058,308 | +0.98(+1.74%) |
Aug 01, 2007 | 53.85 | 56.71 | 53.85 | 56.41 | 1,192,481 | +1.02(+1.83%) |
Jul 31, 2007 | 56.82 | 57.69 | 55.29 | 55.40 | 459,424 | -1.07(-1.90%) |
Jul 30, 2007 | 56.18 | 56.79 | 55.21 | 56.47 | 534,362 | +0.37(+0.65%) |
Jul 27, 2007 | 57.60 | 58.43 | 55.79 | 56.11 | 915,894 | -1.78(-3.08%) |
Jul 26, 2007 | 57.96 | 58.16 | 56.47 | 57.89 | 679,574 | -1.29(-2.18%) |
Jul 25, 2007 | 60.15 | 60.60 | 57.94 | 59.18 | 700,097 | -0.29(-0.49%) |
Jul 24, 2007 | 59.97 | 60.70 | 59.19 | 59.47 | 575,562 | -1.23(-2.03%) |
Jul 23, 2007 | 62.53 | 62.81 | 60.70 | 60.70 | 425,531 | -1.70(-2.73%) |
Jul 20, 2007 | 63.69 | 63.74 | 61.79 | 62.41 | 537,160 | -1.75(-2.73%) |
Jul 19, 2007 | 63.97 | 64.34 | 63.74 | 64.16 | 371,426 | +0.49(+0.77%) |
Jul 18, 2007 | 62.81 | 63.67 | 62.26 | 63.67 | 521,613 | +0.38(+0.60%) |
Jul 17, 2007 | 63.90 | 64.29 | 63.28 | 63.29 | 345,462 | -0.35(-0.56%) |
Jul 16, 2007 | 64.19 | 65.21 | 63.64 | 63.64 | 476,681 | -0.85(-1.32%) |
Jul 13, 2007 | 63.97 | 64.71 | 63.52 | 64.49 | 223,726 | +0.15(+0.23%) |
Jul 12, 2007 | 63.34 | 64.35 | 62.78 | 64.35 | 293,533 | +1.56(+2.48%) |
Jul 11, 2007 | 63.19 | 63.19 | 62.44 | 62.79 | 523,945 | -0.41(-0.65%) |
Jul 10, 2007 | 64.94 | 65.15 | 63.05 | 63.20 | 432,682 | -2.38(-3.63%) |
Jul 09, 2007 | 66.22 | 66.22 | 65.28 | 65.58 | 249,534 | -0.30(-0.46%) |
Jul 06, 2007 | 65.59 | 66.23 | 65.01 | 65.88 | 314,833 | +0.15(+0.23%) |
Jul 05, 2007 | 65.37 | 66.85 | 65.00 | 65.73 | 432,993 | +1.02(+1.58%) |
Jul 03, 2007 | 64.51 | 64.98 | 64.10 | 64.71 | 214,553 | +0.46(+0.71%) |