Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 68.64 | 68.96 | 67.15 | 68.61 | 22,263,908 | +0.41(+0.60%) |
Oct 30, 2007 | 70.35 | 70.86 | 67.95 | 68.20 | 12,941,592 | -2.70(-3.81%) |
Oct 29, 2007 | 71.27 | 72.08 | 70.39 | 70.90 | 8,156,243 | +0.20(+0.28%) |
Oct 26, 2007 | 70.71 | 71.58 | 70.20 | 70.70 | 11,229,941 | +1.00(+1.44%) |
Oct 25, 2007 | 71.97 | 72.46 | 69.53 | 69.70 | 21,221,966 | -1.96(-2.74%) |
Oct 24, 2007 | 70.80 | 72.15 | 70.03 | 71.66 | 17,937,936 | +0.67(+0.94%) |
Oct 23, 2007 | 69.13 | 71.09 | 68.24 | 70.99 | 20,629,592 | +3.25(+4.80%) |
Oct 22, 2007 | 69.37 | 69.48 | 67.33 | 67.73 | 33,804,876 | -2.83(-4.01%) |
Oct 19, 2007 | 74.60 | 74.94 | 69.62 | 70.56 | 53,705,784 | -8.74(-11.02%) |
Oct 18, 2007 | 78.48 | 79.48 | 77.92 | 79.30 | 10,793,529 | +0.42(+0.53%) |
Oct 17, 2007 | 80.07 | 80.18 | 77.90 | 78.88 | 11,642,636 | -0.75(-0.95%) |
Oct 16, 2007 | 79.22 | 80.57 | 79.02 | 79.63 | 12,673,731 | +0.50(+0.63%) |
Oct 15, 2007 | 79.34 | 81.59 | 78.70 | 79.14 | 11,776,748 | +1.10(+1.41%) |
Oct 12, 2007 | 77.58 | 78.37 | 76.86 | 78.04 | 7,612,871 | +0.90(+1.16%) |
Oct 11, 2007 | 77.51 | 79.03 | 75.78 | 77.14 | 14,749,760 | +0.23(+0.30%) |
Oct 10, 2007 | 73.51 | 77.35 | 73.43 | 76.91 | 16,525,283 | +2.58(+3.47%) |
Oct 09, 2007 | 74.46 | 74.60 | 73.10 | 74.33 | 10,836,360 | +0.48(+0.65%) |
Oct 08, 2007 | 74.06 | 74.19 | 73.29 | 73.85 | 6,787,662 | -0.70(-0.93%) |
Oct 05, 2007 | 75.56 | 75.61 | 74.14 | 74.55 | 9,016,529 | -0.90(-1.19%) |
Oct 04, 2007 | 74.95 | 75.81 | 73.89 | 75.44 | 8,999,498 | +0.31(+0.41%) |
Oct 03, 2007 | 75.17 | 75.49 | 74.39 | 75.14 | 9,007,521 | -0.50(-0.67%) |
Oct 02, 2007 | 74.97 | 76.10 | 73.88 | 75.64 | 10,897,870 | -0.09(-0.11%) |
Oct 01, 2007 | 74.60 | 76.05 | 73.93 | 75.73 | 10,284,630 | +1.13(+1.51%) |
Sep 28, 2007 | 75.20 | 76.17 | 74.25 | 74.60 | 9,816,866 | -0.02(-0.03%) |
Sep 27, 2007 | 73.74 | 75.12 | 73.74 | 74.62 | 9,792,445 | +1.44(+1.97%) |
Sep 26, 2007 | 74.55 | 74.93 | 71.56 | 73.18 | 15,125,186 | -1.15(-1.55%) |
Sep 25, 2007 | 73.37 | 74.60 | 72.89 | 74.33 | 10,524,558 | -0.21(-0.29%) |
Sep 24, 2007 | 75.48 | 75.66 | 73.71 | 74.54 | 11,088,591 | -0.91(-1.21%) |
Sep 21, 2007 | 77.26 | 77.26 | 75.45 | 75.45 | 17,218,082 | -0.76(-1.00%) |
Sep 20, 2007 | 75.76 | 76.79 | 74.90 | 76.21 | 9,919,055 | +0.21(+0.28%) |
Sep 19, 2007 | 74.94 | 76.59 | 74.38 | 76.00 | 13,007,210 | +1.55(+2.08%) |
Sep 18, 2007 | 71.39 | 74.65 | 70.48 | 74.45 | 16,162,708 | +3.67(+5.18%) |
Sep 17, 2007 | 71.04 | 72.37 | 70.65 | 70.78 | 7,905,462 | -0.53(-0.74%) |
Sep 14, 2007 | 70.87 | 71.45 | 70.62 | 71.31 | 8,276,527 | -0.13(-0.18%) |
Sep 13, 2007 | 71.04 | 71.76 | 70.40 | 71.44 | 9,213,059 | +0.52(+0.73%) |
Sep 12, 2007 | 71.08 | 71.73 | 70.41 | 70.92 | 14,044,640 | -0.26(-0.36%) |
Sep 11, 2007 | 70.38 | 71.39 | 69.38 | 71.17 | 14,406,206 | +0.82(+1.16%) |
Sep 10, 2007 | 69.44 | 70.87 | 67.71 | 70.36 | 13,029,052 | +1.11(+1.60%) |
Sep 07, 2007 | 68.54 | 69.70 | 67.67 | 69.25 | 10,782,591 | -0.10(-0.14%) |
Sep 06, 2007 | 70.41 | 71.39 | 68.84 | 69.35 | 15,907,647 | -1.07(-1.51%) |
Sep 05, 2007 | 70.79 | 71.13 | 69.68 | 70.41 | 11,789,980 | -0.73(-1.03%) |
Sep 04, 2007 | 68.34 | 71.90 | 68.34 | 71.14 | 12,813,525 | +2.59(+3.77%) |
Aug 31, 2007 | 68.69 | 69.40 | 68.10 | 68.56 | 8,795,965 | +1.07(+1.58%) |
Aug 30, 2007 | 68.00 | 68.05 | 66.97 | 67.49 | 9,113,510 | -0.51(-0.75%) |
Aug 29, 2007 | 65.63 | 68.49 | 65.13 | 68.00 | 11,701,444 | +3.13(+4.83%) |
Aug 28, 2007 | 66.14 | 66.63 | 64.58 | 64.87 | 9,649,507 | -1.30(-1.96%) |
Aug 27, 2007 | 66.73 | 66.78 | 65.38 | 66.17 | 6,158,484 | -0.77(-1.16%) |
Aug 24, 2007 | 66.06 | 67.49 | 65.89 | 66.95 | 9,419,513 | +1.29(+1.96%) |
Aug 23, 2007 | 64.68 | 66.06 | 64.62 | 65.66 | 9,071,705 | +0.98(+1.52%) |
Aug 22, 2007 | 64.17 | 64.90 | 63.64 | 64.68 | 9,452,590 | +1.27(+2.01%) |
Aug 21, 2007 | 63.44 | 64.64 | 63.07 | 63.41 | 9,299,307 | -1.03(-1.60%) |
Aug 20, 2007 | 62.83 | 64.62 | 62.09 | 64.44 | 11,042,593 | +1.52(+2.42%) |
Aug 17, 2007 | 62.52 | 64.84 | 61.82 | 62.92 | 18,403,614 | +1.93(+3.17%) |
Aug 16, 2007 | 60.77 | 61.77 | 57.73 | 60.99 | 24,235,480 | -0.99(-1.60%) |
Aug 15, 2007 | 63.52 | 64.26 | 61.57 | 61.98 | 14,313,156 | -1.37(-2.16%) |
Aug 14, 2007 | 64.95 | 65.18 | 63.22 | 63.35 | 10,264,558 | -1.07(-1.67%) |
Aug 13, 2007 | 65.90 | 66.23 | 63.54 | 64.42 | 9,878,658 | -1.01(-1.54%) |
Aug 10, 2007 | 63.93 | 66.16 | 62.87 | 65.43 | 14,792,376 | -0.07(-0.11%) |
Aug 09, 2007 | 65.22 | 67.24 | 64.55 | 65.50 | 16,823,396 | -1.08(-1.62%) |
Aug 08, 2007 | 63.51 | 66.78 | 62.68 | 66.58 | 22,399,584 | +3.52(+5.59%) |
Aug 07, 2007 | 61.99 | 63.61 | 61.33 | 63.06 | 20,819,380 | +1.07(+1.73%) |
Aug 06, 2007 | 62.34 | 63.21 | 60.58 | 61.99 | 20,831,778 | -1.15(-1.82%) |
Aug 03, 2007 | 63.09 | 65.36 | 62.80 | 63.14 | 17,747,200 | -2.22(-3.40%) |
Aug 02, 2007 | 67.29 | 67.85 | 64.95 | 65.36 | 19,770,142 | -1.86(-2.77%) |