Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 67.67 | 68.60 | 66.82 | 68.45 | 2,557,229 | +1.30(+1.93%) |
Oct 30, 2007 | 68.80 | 68.93 | 67.00 | 67.16 | 1,674,144 | -1.77(-2.57%) |
Oct 29, 2007 | 69.19 | 70.04 | 68.73 | 68.93 | 1,463,275 | -0.31(-0.45%) |
Oct 26, 2007 | 68.85 | 70.49 | 68.35 | 69.24 | 1,554,683 | +1.15(+1.68%) |
Oct 25, 2007 | 68.07 | 68.62 | 67.28 | 68.09 | 2,815,038 | -1.39(-2.01%) |
Oct 24, 2007 | 67.92 | 69.54 | 66.15 | 69.49 | 3,421,709 | +3.00(+4.52%) |
Oct 23, 2007 | 66.09 | 66.51 | 65.54 | 66.48 | 1,999,110 | +1.06(+1.63%) |
Oct 22, 2007 | 64.57 | 65.63 | 64.40 | 65.42 | 2,178,430 | -0.18(-0.28%) |
Oct 19, 2007 | 66.27 | 66.62 | 65.36 | 65.60 | 2,455,650 | -0.90(-1.35%) |
Oct 18, 2007 | 64.93 | 66.66 | 64.93 | 66.50 | 1,437,551 | +1.40(+2.15%) |
Oct 17, 2007 | 65.71 | 66.11 | 64.51 | 65.10 | 1,702,035 | +0.34(+0.52%) |
Oct 16, 2007 | 65.76 | 65.95 | 64.34 | 64.76 | 2,018,621 | -1.11(-1.68%) |
Oct 15, 2007 | 67.29 | 67.73 | 65.52 | 65.87 | 1,930,055 | -1.06(-1.58%) |
Oct 12, 2007 | 66.99 | 67.37 | 66.73 | 66.92 | 1,350,888 | +0.23(+0.35%) |
Oct 11, 2007 | 67.75 | 68.47 | 66.43 | 66.69 | 1,943,167 | -0.30(-0.45%) |
Oct 10, 2007 | 68.07 | 68.39 | 66.56 | 67.00 | 1,401,810 | -1.07(-1.56%) |
Oct 09, 2007 | 66.78 | 68.06 | 66.67 | 68.06 | 1,564,423 | +1.59(+2.40%) |
Oct 08, 2007 | 66.31 | 66.73 | 66.16 | 66.47 | 690,803 | -0.09(-0.13%) |
Oct 05, 2007 | 65.67 | 66.80 | 65.67 | 66.56 | 1,639,972 | +1.24(+1.90%) |
Oct 04, 2007 | 64.91 | 65.43 | 64.14 | 65.31 | 1,303,811 | +0.68(+1.05%) |
Oct 03, 2007 | 65.55 | 65.69 | 64.18 | 64.63 | 2,223,509 | -1.27(-1.93%) |
Oct 02, 2007 | 67.24 | 67.46 | 65.02 | 65.91 | 2,307,300 | -1.43(-2.12%) |
Oct 01, 2007 | 67.00 | 67.60 | 66.72 | 67.33 | 1,508,417 | +0.26(+0.38%) |
Sep 28, 2007 | 67.05 | 67.37 | 66.47 | 67.08 | 2,016,343 | +0.35(+0.53%) |
Sep 27, 2007 | 66.48 | 67.27 | 66.16 | 66.72 | 1,812,376 | +0.16(+0.24%) |
Sep 26, 2007 | 64.58 | 66.68 | 64.50 | 66.56 | 2,824,778 | +2.34(+3.64%) |
Sep 25, 2007 | 64.10 | 64.71 | 63.86 | 64.22 | 2,051,682 | -0.38(-0.59%) |
Sep 24, 2007 | 64.63 | 65.67 | 64.24 | 64.61 | 1,620,413 | -0.02(-0.04%) |
Sep 21, 2007 | 64.71 | 65.41 | 63.90 | 64.63 | 2,360,496 | +0.74(+1.15%) |
Sep 20, 2007 | 64.38 | 64.38 | 63.52 | 63.90 | 1,597,765 | -0.38(-0.60%) |
Sep 19, 2007 | 64.09 | 65.67 | 63.94 | 64.28 | 2,867,610 | +0.48(+0.75%) |
Sep 18, 2007 | 60.66 | 63.80 | 60.14 | 63.80 | 2,735,244 | +3.58(+5.94%) |
Sep 17, 2007 | 59.91 | 60.83 | 59.66 | 60.22 | 1,636,351 | +0.31(+0.52%) |
Sep 14, 2007 | 59.25 | 60.15 | 59.12 | 59.91 | 1,523,464 | +0.47(+0.79%) |
Sep 13, 2007 | 59.20 | 59.81 | 59.11 | 59.44 | 1,193,185 | +0.52(+0.88%) |
Sep 12, 2007 | 59.08 | 59.56 | 58.54 | 58.92 | 1,730,006 | -0.42(-0.70%) |
Sep 11, 2007 | 58.97 | 59.42 | 58.56 | 59.33 | 1,347,891 | +0.67(+1.15%) |
Sep 10, 2007 | 58.89 | 59.13 | 57.86 | 58.66 | 1,479,759 | +0.22(+0.37%) |
Sep 07, 2007 | 59.36 | 59.53 | 58.27 | 58.44 | 2,551,054 | -1.91(-3.16%) |
Sep 06, 2007 | 59.78 | 60.74 | 59.52 | 60.35 | 1,494,615 | +0.57(+0.95%) |
Sep 05, 2007 | 59.84 | 60.24 | 59.32 | 59.78 | 1,992,117 | -0.77(-1.27%) |
Sep 04, 2007 | 60.65 | 61.17 | 60.16 | 60.55 | 2,008,975 | -0.04(-0.07%) |
Aug 31, 2007 | 60.24 | 61.26 | 60.07 | 60.59 | 1,417,446 | +0.70(+1.18%) |
Aug 30, 2007 | 60.12 | 60.18 | 59.32 | 59.88 | 1,689,422 | -0.24(-0.40%) |
Aug 29, 2007 | 59.48 | 60.20 | 59.00 | 60.12 | 1,526,087 | +0.83(+1.40%) |
Aug 28, 2007 | 60.17 | 60.57 | 59.22 | 59.29 | 1,581,656 | -1.36(-2.24%) |
Aug 27, 2007 | 60.81 | 61.39 | 60.51 | 60.65 | 1,440,300 | -0.22(-0.36%) |
Aug 24, 2007 | 60.21 | 60.97 | 59.88 | 60.87 | 1,298,941 | +0.66(+1.09%) |
Aug 23, 2007 | 61.21 | 61.73 | 59.64 | 60.21 | 2,198,909 | -0.99(-1.62%) |
Aug 22, 2007 | 60.53 | 61.84 | 60.13 | 61.21 | 2,341,390 | +1.35(+2.25%) |
Aug 21, 2007 | 59.08 | 60.14 | 58.71 | 59.86 | 2,214,643 | +0.72(+1.22%) |
Aug 20, 2007 | 58.88 | 59.45 | 57.51 | 59.14 | 2,040,943 | +0.92(+1.58%) |
Aug 17, 2007 | 57.98 | 59.36 | 55.38 | 58.22 | 4,367,973 | +2.48(+4.45%) |
Aug 16, 2007 | 56.97 | 56.97 | 54.53 | 55.74 | 6,426,649 | -1.52(-2.66%) |
Aug 15, 2007 | 60.15 | 60.43 | 56.99 | 57.26 | 5,612,042 | -2.88(-4.79%) |
Aug 14, 2007 | 61.94 | 62.48 | 60.14 | 60.14 | 2,963,513 | -2.06(-3.31%) |
Aug 13, 2007 | 64.28 | 64.51 | 61.76 | 62.20 | 3,653,568 | -2.08(-3.24%) |
Aug 10, 2007 | 63.66 | 65.27 | 62.46 | 64.28 | 4,070,527 | +0.23(+0.36%) |
Aug 09, 2007 | 63.18 | 64.95 | 62.91 | 64.05 | 4,223,994 | -0.37(-0.57%) |
Aug 08, 2007 | 63.58 | 65.03 | 63.07 | 64.42 | 3,230,869 | +1.29(+2.04%) |
Aug 07, 2007 | 61.94 | 63.64 | 61.61 | 63.13 | 3,381,592 | +0.90(+1.44%) |
Aug 06, 2007 | 60.87 | 62.23 | 59.79 | 62.23 | 3,100,221 | +1.51(+2.48%) |
Aug 03, 2007 | 60.89 | 61.29 | 60.62 | 60.73 | 4,112,356 | -0.29(-0.47%) |
Aug 02, 2007 | 61.48 | 62.09 | 60.16 | 61.01 | 4,259,708 | -1.08(-1.74%) |