Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 65.04 | 66.00 | 64.35 | 66.00 | 3,455,499 | +0.92(+1.41%) |
Oct 30, 2007 | 65.98 | 65.98 | 64.71 | 65.08 | 3,632,424 | -1.14(-1.72%) |
Oct 29, 2007 | 67.40 | 67.40 | 65.51 | 66.22 | 4,279,233 | -0.64(-0.96%) |
Oct 26, 2007 | 65.96 | 67.00 | 64.61 | 66.86 | 8,072,503 | +2.64(+4.11%) |
Oct 25, 2007 | 64.93 | 66.21 | 60.26 | 64.22 | 21,583,338 | -5.96(-8.49%) |
Oct 24, 2007 | 71.00 | 71.19 | 68.47 | 70.18 | 5,362,158 | -0.99(-1.39%) |
Oct 23, 2007 | 70.90 | 71.54 | 70.00 | 71.17 | 3,936,398 | +1.47(+2.11%) |
Oct 22, 2007 | 69.24 | 70.49 | 67.96 | 69.70 | 3,880,900 | -0.26(-0.37%) |
Oct 19, 2007 | 71.65 | 72.23 | 69.75 | 69.96 | 4,841,532 | -1.69(-2.36%) |
Oct 18, 2007 | 72.25 | 72.86 | 71.16 | 71.65 | 2,668,527 | -0.62(-0.86%) |
Oct 17, 2007 | 73.50 | 73.52 | 70.57 | 72.27 | 3,197,597 | -0.17(-0.23%) |
Oct 16, 2007 | 73.24 | 73.25 | 71.77 | 72.44 | 2,907,506 | -0.14(-0.19%) |
Oct 15, 2007 | 74.01 | 74.74 | 71.70 | 72.58 | 3,189,208 | -1.42(-1.92%) |
Oct 12, 2007 | 72.64 | 74.24 | 72.51 | 74.00 | 2,842,272 | +1.85(+2.56%) |
Oct 11, 2007 | 75.42 | 75.44 | 71.43 | 72.15 | 5,031,808 | -3.03(-4.03%) |
Oct 10, 2007 | 73.40 | 75.34 | 73.20 | 75.18 | 3,407,304 | +1.63(+2.22%) |
Oct 09, 2007 | 72.31 | 73.82 | 71.90 | 73.55 | 2,822,348 | +1.55(+2.15%) |
Oct 08, 2007 | 72.23 | 72.84 | 71.77 | 72.00 | 1,751,066 | -0.71(-0.98%) |
Oct 05, 2007 | 72.52 | 72.91 | 71.35 | 72.71 | 2,563,030 | +0.33(+0.46%) |
Oct 04, 2007 | 71.84 | 72.82 | 71.30 | 72.38 | 2,117,607 | +0.84(+1.17%) |
Oct 03, 2007 | 71.64 | 72.09 | 71.26 | 71.54 | 2,225,295 | -0.45(-0.63%) |
Oct 02, 2007 | 72.77 | 72.79 | 71.64 | 71.99 | 2,133,508 | -0.70(-0.96%) |
Oct 01, 2007 | 71.38 | 72.75 | 71.30 | 72.69 | 3,560,800 | +1.38(+1.94%) |
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%) |