Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 63.98 | 64.76 | 63.83 | 64.15 | 1,574,853 | +0.02(+0.02%) |
Oct 30, 2007 | 64.60 | 64.91 | 64.10 | 64.13 | 1,005,881 | -0.61(-0.95%) |
Oct 29, 2007 | 64.98 | 65.10 | 64.11 | 64.75 | 1,015,640 | -0.07(-0.11%) |
Oct 26, 2007 | 64.56 | 64.97 | 64.40 | 64.81 | 1,256,604 | +0.56(+0.87%) |
Oct 25, 2007 | 63.01 | 64.41 | 62.93 | 64.25 | 1,400,376 | +1.45(+2.31%) |
Oct 24, 2007 | 62.68 | 62.92 | 61.97 | 62.80 | 1,226,418 | -0.05(-0.07%) |
Oct 23, 2007 | 62.79 | 62.96 | 62.32 | 62.85 | 1,140,025 | +0.27(+0.43%) |
Oct 22, 2007 | 62.61 | 62.85 | 62.15 | 62.58 | 1,078,093 | -0.25(-0.39%) |
Oct 19, 2007 | 64.18 | 64.90 | 62.75 | 62.82 | 1,612,455 | -1.73(-2.68%) |
Oct 18, 2007 | 63.22 | 64.65 | 63.22 | 64.55 | 1,053,632 | +1.30(+2.05%) |
Oct 17, 2007 | 63.82 | 64.20 | 62.95 | 63.25 | 879,675 | -0.18(-0.28%) |
Oct 16, 2007 | 63.33 | 63.95 | 63.33 | 63.43 | 908,429 | -0.16(-0.25%) |
Oct 15, 2007 | 64.52 | 64.56 | 63.43 | 63.59 | 1,230,322 | -0.74(-1.15%) |
Oct 12, 2007 | 64.27 | 64.65 | 64.17 | 64.33 | 666,941 | +0.22(+0.34%) |
Oct 11, 2007 | 64.43 | 64.65 | 64.06 | 64.11 | 1,444,743 | -0.20(-0.31%) |
Oct 10, 2007 | 64.10 | 64.48 | 63.80 | 64.31 | 560,644 | +0.05(+0.08%) |
Oct 09, 2007 | 64.14 | 64.27 | 63.78 | 64.26 | 769,081 | +0.29(+0.46%) |
Oct 08, 2007 | 64.06 | 64.10 | 63.83 | 63.97 | 593,692 | -0.06(-0.10%) |
Oct 05, 2007 | 63.64 | 64.21 | 63.22 | 64.03 | 988,707 | +0.78(+1.24%) |
Oct 04, 2007 | 63.35 | 63.61 | 62.91 | 63.25 | 896,068 | +0.12(+0.19%) |
Oct 03, 2007 | 63.59 | 63.63 | 62.79 | 63.12 | 1,310,730 | -0.56(-0.88%) |
Oct 02, 2007 | 63.69 | 63.90 | 63.42 | 63.68 | 1,313,852 | +0.08(+0.12%) |
Oct 01, 2007 | 63.35 | 63.78 | 63.23 | 63.61 | 1,800,725 | +0.55(+0.87%) |
Sep 28, 2007 | 63.06 | 63.30 | 63.00 | 63.06 | 1,363,893 | +0.00(+0.00%) |
Sep 27, 2007 | 63.48 | 63.56 | 62.76 | 63.06 | 1,123,769 | -0.43(-0.68%) |
Sep 26, 2007 | 63.18 | 63.79 | 63.18 | 63.49 | 1,266,752 | +0.48(+0.77%) |
Sep 25, 2007 | 62.18 | 63.15 | 62.04 | 63.01 | 1,115,564 | +0.65(+1.05%) |
Sep 24, 2007 | 62.85 | 62.87 | 62.10 | 62.35 | 1,440,970 | -0.56(-0.89%) |
Sep 21, 2007 | 62.74 | 65.25 | 61.93 | 62.92 | 2,753,912 | +0.98(+1.59%) |
Sep 20, 2007 | 62.30 | 62.53 | 61.86 | 61.93 | 1,280,258 | -0.37(-0.59%) |
Sep 19, 2007 | 61.33 | 62.50 | 61.16 | 62.30 | 2,291,365 | +1.39(+2.28%) |
Sep 18, 2007 | 60.41 | 61.05 | 60.00 | 60.91 | 1,340,005 | +0.55(+0.90%) |
Sep 17, 2007 | 60.42 | 60.45 | 60.06 | 60.36 | 1,190,638 | -0.20(-0.33%) |
Sep 14, 2007 | 60.41 | 60.69 | 60.23 | 60.56 | 927,815 | -0.02(-0.03%) |
Sep 13, 2007 | 60.72 | 60.83 | 60.22 | 60.58 | 1,666,191 | +0.05(+0.09%) |
Sep 12, 2007 | 59.66 | 60.71 | 59.55 | 60.53 | 1,661,507 | +0.80(+1.34%) |
Sep 11, 2007 | 59.34 | 59.73 | 59.00 | 59.73 | 3,142,812 | +0.52(+0.87%) |
Sep 10, 2007 | 59.10 | 59.60 | 58.93 | 59.21 | 2,035,444 | +0.21(+0.35%) |
Sep 07, 2007 | 58.80 | 59.29 | 58.48 | 59.00 | 1,788,234 | -0.22(-0.38%) |
Sep 06, 2007 | 58.63 | 59.37 | 58.53 | 59.23 | 2,214,215 | +0.52(+0.89%) |
Sep 05, 2007 | 58.81 | 59.06 | 58.41 | 58.70 | 1,764,554 | -0.49(-0.83%) |
Sep 04, 2007 | 59.23 | 59.47 | 59.05 | 59.20 | 1,555,467 | +0.06(+0.10%) |
Aug 31, 2007 | 59.87 | 59.89 | 58.80 | 59.13 | 2,018,399 | +0.19(+0.33%) |
Aug 30, 2007 | 59.42 | 59.49 | 58.79 | 58.94 | 2,042,079 | -0.66(-1.11%) |
Aug 29, 2007 | 59.87 | 60.00 | 59.05 | 59.60 | 2,206,278 | +0.19(+0.32%) |
Aug 28, 2007 | 60.13 | 60.63 | 59.38 | 59.41 | 2,580,866 | -0.60(-1.00%) |
Aug 27, 2007 | 59.80 | 60.16 | 59.73 | 60.01 | 2,186,371 | +0.45(+0.76%) |
Aug 24, 2007 | 59.27 | 59.56 | 59.18 | 59.56 | 1,816,338 | +0.34(+0.57%) |
Aug 23, 2007 | 59.18 | 59.53 | 58.69 | 59.22 | 2,289,679 | +0.08(+0.13%) |
Aug 22, 2007 | 59.87 | 59.90 | 58.88 | 59.14 | 1,467,903 | -0.08(-0.14%) |
Aug 21, 2007 | 59.95 | 59.95 | 58.98 | 59.23 | 1,225,117 | -0.16(-0.27%) |
Aug 20, 2007 | 59.26 | 59.70 | 58.60 | 59.39 | 1,416,379 | +0.29(+0.49%) |
Aug 17, 2007 | 59.10 | 59.94 | 57.97 | 59.10 | 2,682,210 | +1.45(+2.52%) |
Aug 16, 2007 | 56.95 | 58.11 | 56.84 | 57.64 | 1,896,356 | +0.08(+0.15%) |
Aug 15, 2007 | 58.28 | 58.70 | 57.43 | 57.56 | 1,022,275 | -0.65(-1.12%) |
Aug 14, 2007 | 59.24 | 59.46 | 58.21 | 58.21 | 1,354,702 | -1.05(-1.76%) |
Aug 13, 2007 | 59.66 | 59.74 | 59.09 | 59.26 | 1,408,182 | -0.49(-0.82%) |
Aug 10, 2007 | 55.45 | 60.07 | 55.45 | 59.75 | 2,772,388 | +2.04(+3.54%) |
Aug 09, 2007 | 59.76 | 60.09 | 56.64 | 57.70 | 3,497,102 | -2.37(-3.95%) |
Aug 08, 2007 | 59.73 | 61.09 | 59.23 | 60.08 | 2,542,353 | +0.44(+0.73%) |
Aug 07, 2007 | 58.99 | 60.01 | 58.85 | 59.64 | 2,045,081 | +0.22(+0.36%) |
Aug 06, 2007 | 58.78 | 59.87 | 56.91 | 59.43 | 2,386,270 | +0.30(+0.51%) |
Aug 03, 2007 | 59.58 | 60.32 | 59.05 | 59.13 | 2,082,173 | -1.19(-1.98%) |
Aug 02, 2007 | 60.95 | 60.95 | 60.09 | 60.32 | 2,841,737 | -0.38(-0.62%) |