Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 64.14 | 65.16 | 64.11 | 65.08 | 1,284,234 | +1.07(+1.68%) |
Sep 27, 2007 | 64.49 | 64.49 | 63.32 | 64.01 | 784,916 | -0.17(-0.26%) |
Sep 26, 2007 | 63.62 | 64.30 | 63.56 | 64.18 | 785,758 | +0.61(+0.96%) |
Sep 25, 2007 | 63.90 | 64.24 | 63.51 | 63.57 | 1,208,988 | -0.42(-0.66%) |
Sep 24, 2007 | 64.51 | 64.62 | 63.85 | 63.99 | 1,080,131 | -0.57(-0.89%) |
Sep 21, 2007 | 65.39 | 65.39 | 64.57 | 64.57 | 1,931,880 | -0.26(-0.40%) |
Sep 20, 2007 | 64.97 | 65.31 | 64.81 | 64.82 | 846,459 | -0.42(-0.65%) |
Sep 19, 2007 | 66.18 | 66.43 | 65.12 | 65.25 | 1,148,887 | -0.96(-1.45%) |
Sep 18, 2007 | 65.41 | 66.44 | 65.22 | 66.21 | 608,941 | +0.87(+1.32%) |
Sep 17, 2007 | 65.72 | 65.79 | 64.99 | 65.34 | 822,780 | -0.88(-1.33%) |
Sep 14, 2007 | 66.05 | 66.31 | 65.66 | 66.22 | 511,097 | +0.07(+0.11%) |
Sep 13, 2007 | 66.35 | 66.77 | 65.76 | 66.15 | 703,420 | +0.30(+0.45%) |
Sep 12, 2007 | 65.14 | 66.50 | 65.12 | 65.85 | 802,225 | +0.82(+1.27%) |
Sep 11, 2007 | 64.78 | 65.30 | 64.57 | 65.02 | 851,989 | +0.63(+0.98%) |
Sep 10, 2007 | 65.26 | 65.26 | 64.10 | 64.39 | 604,974 | -0.28(-0.44%) |
Sep 07, 2007 | 65.42 | 66.55 | 64.67 | 64.67 | 1,132,660 | -0.91(-1.38%) |
Sep 06, 2007 | 65.62 | 66.09 | 65.16 | 65.58 | 865,812 | +0.01(+0.01%) |
Sep 05, 2007 | 64.93 | 65.68 | 64.72 | 65.57 | 1,153,334 | +0.64(+0.99%) |
Sep 04, 2007 | 64.37 | 65.02 | 64.33 | 64.93 | 656,300 | +0.32(+0.50%) |
Aug 31, 2007 | 64.79 | 65.20 | 64.25 | 64.61 | 1,198,530 | -0.03(-0.05%) |
Aug 30, 2007 | 63.44 | 65.21 | 63.13 | 64.64 | 1,849,061 | +2.18(+3.49%) |
Aug 29, 2007 | 61.60 | 62.46 | 61.49 | 62.46 | 665,556 | +1.04(+1.69%) |
Aug 28, 2007 | 62.83 | 62.90 | 61.42 | 61.42 | 950,795 | -1.56(-2.48%) |
Aug 27, 2007 | 62.94 | 63.41 | 62.89 | 62.99 | 619,098 | -0.12(-0.18%) |
Aug 24, 2007 | 62.48 | 63.18 | 62.33 | 63.10 | 777,344 | +0.49(+0.78%) |
Aug 23, 2007 | 63.04 | 63.50 | 62.07 | 62.61 | 1,312,962 | -0.48(-0.76%) |
Aug 22, 2007 | 63.05 | 63.33 | 62.73 | 63.09 | 796,095 | +0.52(+0.82%) |
Aug 21, 2007 | 61.70 | 63.01 | 61.70 | 62.58 | 662,070 | +0.03(+0.04%) |
Aug 20, 2007 | 62.89 | 63.49 | 62.32 | 62.55 | 1,013,780 | -0.05(-0.08%) |
Aug 17, 2007 | 62.75 | 63.26 | 61.06 | 62.60 | 1,352,869 | +1.17(+1.91%) |
Aug 16, 2007 | 62.23 | 63.30 | 60.35 | 61.43 | 1,905,316 | -1.06(-1.69%) |
Aug 15, 2007 | 62.15 | 63.59 | 61.95 | 62.49 | 796,696 | -0.07(-0.12%) |
Aug 14, 2007 | 63.48 | 64.22 | 62.47 | 62.56 | 841,531 | -1.14(-1.79%) |
Aug 13, 2007 | 63.24 | 64.30 | 63.16 | 63.70 | 934,086 | +0.38(+0.60%) |
Aug 10, 2007 | 61.48 | 64.06 | 60.32 | 63.32 | 1,554,317 | +1.36(+2.19%) |
Aug 09, 2007 | 62.69 | 63.63 | 60.47 | 61.96 | 2,077,565 | -1.72(-2.70%) |
Aug 08, 2007 | 65.05 | 65.05 | 62.31 | 63.68 | 1,950,167 | -1.26(-1.95%) |
Aug 07, 2007 | 65.14 | 65.93 | 64.59 | 64.95 | 1,948,483 | -0.66(-1.00%) |
Aug 06, 2007 | 64.18 | 65.72 | 64.06 | 65.61 | 1,661,427 | +1.41(+2.20%) |
Aug 03, 2007 | 64.33 | 64.52 | 64.10 | 64.19 | 2,272,051 | +0.02(+0.03%) |
Aug 02, 2007 | 62.69 | 64.36 | 62.16 | 64.18 | 4,088,765 | +3.22(+5.28%) |
Aug 01, 2007 | 61.40 | 61.60 | 59.65 | 60.96 | 2,700,209 | -0.48(-0.79%) |
Jul 31, 2007 | 62.44 | 63.17 | 61.38 | 61.44 | 1,606,795 | -0.59(-0.95%) |
Jul 30, 2007 | 64.09 | 64.09 | 61.27 | 62.03 | 1,231,131 | +0.34(+0.55%) |
Jul 27, 2007 | 63.52 | 63.52 | 61.69 | 61.69 | 1,066,519 | -1.91(-3.01%) |
Jul 26, 2007 | 64.85 | 64.85 | 63.14 | 63.60 | 1,527,903 | -1.63(-2.50%) |
Jul 25, 2007 | 65.24 | 65.62 | 65.00 | 65.23 | 1,340,368 | -0.01(-0.01%) |
Jul 24, 2007 | 65.37 | 65.87 | 63.59 | 65.24 | 2,436,487 | -0.30(-0.46%) |
Jul 23, 2007 | 66.60 | 66.76 | 65.32 | 65.54 | 1,071,597 | -0.86(-1.29%) |
Jul 20, 2007 | 67.16 | 67.30 | 66.26 | 66.40 | 1,138,790 | -0.77(-1.15%) |
Jul 19, 2007 | 67.35 | 67.47 | 66.70 | 67.17 | 898,747 | -0.26(-0.38%) |
Jul 18, 2007 | 67.22 | 67.48 | 66.58 | 67.43 | 1,596,037 | -0.11(-0.16%) |
Jul 17, 2007 | 67.55 | 68.48 | 67.39 | 67.54 | 1,200,934 | -0.05(-0.07%) |
Jul 16, 2007 | 67.33 | 67.86 | 67.26 | 67.59 | 629,856 | +0.13(+0.20%) |
Jul 13, 2007 | 67.15 | 67.49 | 66.80 | 67.45 | 337,766 | +0.12(+0.19%) |
Jul 12, 2007 | 67.14 | 67.55 | 66.76 | 67.33 | 843,454 | +0.56(+0.83%) |
Jul 11, 2007 | 66.18 | 66.77 | 66.01 | 66.77 | 852,349 | +0.90(+1.36%) |
Jul 10, 2007 | 67.05 | 67.05 | 65.82 | 65.87 | 1,118,555 | -1.04(-1.55%) |
Jul 09, 2007 | 67.62 | 67.70 | 66.70 | 66.91 | 882,039 | -0.81(-1.19%) |
Jul 06, 2007 | 67.30 | 68.12 | 67.09 | 67.72 | 1,079,651 | +0.32(+0.48%) |
Jul 05, 2007 | 66.25 | 67.58 | 66.07 | 67.40 | 1,629,092 | +1.16(+1.75%) |
Jul 03, 2007 | 65.78 | 66.32 | 65.72 | 66.24 | 337,045 | +0.46(+0.70%) |