Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 74.43 | 76.57 | 74.43 | 76.35 | 2,353,113 | +1.47(+1.96%) |
Sep 27, 2007 | 73.38 | 75.03 | 73.38 | 74.88 | 1,400,187 | +1.64(+2.24%) |
Sep 26, 2007 | 73.90 | 75.19 | 72.51 | 73.24 | 1,352,388 | -0.01(-0.01%) |
Sep 25, 2007 | 71.69 | 73.42 | 71.23 | 73.24 | 1,118,714 | +1.06(+1.47%) |
Sep 24, 2007 | 73.40 | 74.00 | 71.48 | 72.18 | 1,547,819 | -0.66(-0.91%) |
Sep 21, 2007 | 71.05 | 74.36 | 70.72 | 72.85 | 2,598,699 | +2.37(+3.37%) |
Sep 20, 2007 | 71.05 | 71.37 | 69.99 | 70.47 | 1,087,611 | -0.64(-0.90%) |
Sep 19, 2007 | 70.88 | 71.84 | 70.91 | 71.11 | 1,433,401 | +0.23(+0.33%) |
Sep 18, 2007 | 69.22 | 71.41 | 68.20 | 70.88 | 2,170,578 | +2.24(+3.26%) |
Sep 17, 2007 | 68.96 | 69.41 | 68.01 | 68.64 | 515,095 | -0.32(-0.46%) |
Sep 14, 2007 | 69.07 | 69.11 | 67.90 | 68.96 | 680,320 | -0.11(-0.16%) |
Sep 13, 2007 | 69.64 | 69.94 | 68.69 | 69.07 | 1,272,257 | -0.57(-0.82%) |
Sep 12, 2007 | 68.89 | 69.74 | 68.01 | 69.64 | 1,345,862 | +0.75(+1.08%) |
Sep 11, 2007 | 67.55 | 70.27 | 67.55 | 68.89 | 2,417,571 | +1.34(+1.99%) |
Sep 10, 2007 | 65.25 | 68.71 | 64.92 | 67.55 | 2,051,093 | +2.37(+3.63%) |
Sep 07, 2007 | 65.99 | 66.05 | 64.57 | 65.19 | 1,103,514 | -0.81(-1.23%) |
Sep 06, 2007 | 65.70 | 66.79 | 65.63 | 66.00 | 1,007,250 | +0.29(+0.44%) |
Sep 05, 2007 | 65.72 | 66.20 | 65.31 | 65.70 | 998,666 | -0.80(-1.20%) |
Sep 04, 2007 | 65.31 | 66.88 | 65.31 | 66.50 | 1,921,334 | +1.53(+2.35%) |
Aug 31, 2007 | 64.90 | 65.19 | 64.45 | 64.97 | 1,337,700 | +1.11(+1.74%) |
Aug 30, 2007 | 61.46 | 64.38 | 61.44 | 63.86 | 1,071,426 | +1.82(+2.93%) |
Aug 29, 2007 | 61.48 | 62.12 | 61.33 | 62.05 | 471,889 | +0.57(+0.92%) |
Aug 28, 2007 | 62.78 | 62.74 | 61.10 | 61.48 | 871,299 | -1.30(-2.07%) |
Aug 27, 2007 | 62.07 | 63.40 | 61.70 | 62.78 | 659,491 | +0.01(+0.01%) |
Aug 24, 2007 | 61.64 | 62.85 | 61.34 | 62.77 | 877,069 | +1.19(+1.93%) |
Aug 23, 2007 | 62.24 | 62.46 | 61.31 | 61.58 | 1,005,702 | -0.72(-1.15%) |
Aug 22, 2007 | 62.19 | 62.44 | 61.67 | 62.30 | 1,215,963 | +1.02(+1.67%) |
Aug 21, 2007 | 59.83 | 61.68 | 59.69 | 61.28 | 1,713,185 | +1.45(+2.42%) |
Aug 20, 2007 | 57.36 | 61.12 | 57.36 | 59.83 | 877,717 | +0.76(+1.29%) |
Aug 17, 2007 | 58.90 | 60.20 | 58.47 | 59.07 | 1,652,947 | +1.51(+2.63%) |
Aug 16, 2007 | 60.25 | 60.13 | 57.36 | 57.55 | 2,425,874 | -2.70(-4.48%) |
Aug 15, 2007 | 60.22 | 62.05 | 60.08 | 60.25 | 1,562,174 | -0.31(-0.50%) |
Aug 14, 2007 | 61.67 | 62.89 | 60.56 | 60.56 | 1,140,528 | -1.11(-1.80%) |
Aug 13, 2007 | 63.25 | 63.72 | 61.48 | 61.67 | 1,305,330 | -0.77(-1.24%) |
Aug 10, 2007 | 63.82 | 63.82 | 61.67 | 62.44 | 2,234,050 | -1.41(-2.21%) |
Aug 09, 2007 | 64.99 | 65.02 | 61.82 | 63.86 | 2,857,372 | -1.13(-1.74%) |
Aug 08, 2007 | 66.34 | 66.46 | 64.71 | 64.99 | 1,924,008 | -0.34(-0.52%) |
Aug 07, 2007 | 65.89 | 66.61 | 65.23 | 65.33 | 2,235,598 | -0.55(-0.84%) |
Aug 06, 2007 | 65.49 | 66.02 | 64.62 | 65.88 | 2,156,631 | +0.18(+0.28%) |
Aug 03, 2007 | 66.19 | 66.95 | 65.64 | 65.70 | 1,744,076 | -1.26(-1.88%) |
Aug 02, 2007 | 64.41 | 67.59 | 64.24 | 66.95 | 2,667,378 | +2.68(+4.17%) |
Aug 01, 2007 | 64.38 | 65.44 | 63.63 | 64.28 | 2,650,378 | -0.11(-0.17%) |
Jul 31, 2007 | 64.12 | 66.53 | 64.14 | 64.38 | 2,501,731 | +0.26(+0.41%) |
Jul 30, 2007 | 62.76 | 64.84 | 62.74 | 64.12 | 2,591,240 | +1.36(+2.17%) |
Jul 27, 2007 | 63.17 | 64.28 | 61.71 | 62.76 | 3,247,634 | -0.48(-0.75%) |
Jul 26, 2007 | 62.21 | 67.24 | 61.36 | 63.23 | 8,642,064 | +2.78(+4.60%) |
Jul 25, 2007 | 61.00 | 61.36 | 60.19 | 60.45 | 1,815,641 | -0.65(-1.07%) |
Jul 24, 2007 | 60.66 | 61.55 | 60.45 | 61.11 | 1,405,802 | -0.11(-0.17%) |
Jul 23, 2007 | 61.25 | 61.42 | 60.14 | 61.21 | 1,222,296 | +0.29(+0.48%) |
Jul 20, 2007 | 61.56 | 61.75 | 60.36 | 60.92 | 1,628,602 | -0.64(-1.04%) |
Jul 19, 2007 | 59.78 | 61.68 | 59.78 | 61.56 | 1,333,759 | +1.74(+2.91%) |
Jul 18, 2007 | 60.00 | 60.29 | 59.02 | 59.82 | 1,170,083 | -0.12(-0.20%) |
Jul 17, 2007 | 60.33 | 61.41 | 59.90 | 59.94 | 1,336,855 | -0.43(-0.71%) |
Jul 16, 2007 | 60.22 | 60.50 | 59.79 | 60.37 | 1,067,063 | +0.18(+0.31%) |
Jul 13, 2007 | 60.04 | 60.38 | 59.46 | 60.18 | 1,485,755 | +0.14(+0.24%) |
Jul 12, 2007 | 59.76 | 60.25 | 59.68 | 60.04 | 1,004,999 | +0.28(+0.48%) |
Jul 11, 2007 | 59.43 | 60.33 | 59.33 | 59.76 | 1,250,584 | +0.07(+0.12%) |
Jul 10, 2007 | 61.27 | 61.36 | 59.58 | 59.69 | 1,996,952 | -1.71(-2.79%) |
Jul 09, 2007 | 61.94 | 62.57 | 61.00 | 61.40 | 1,422,705 | -0.54(-0.87%) |
Jul 06, 2007 | 61.00 | 62.73 | 60.83 | 61.94 | 1,750,205 | +1.61(+2.66%) |
Jul 05, 2007 | 62.03 | 62.32 | 60.04 | 60.33 | 1,516,857 | -1.70(-2.74%) |
Jul 03, 2007 | 61.46 | 62.05 | 60.75 | 62.03 | 725,074 | +0.53(+0.87%) |