Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 68.64 | 68.97 | 67.15 | 68.61 | 22,262,894 | +0.41(+0.60%) |
Oct 30, 2007 | 70.35 | 70.86 | 67.95 | 68.20 | 12,941,002 | -2.70(-3.81%) |
Oct 29, 2007 | 71.28 | 72.08 | 70.39 | 70.90 | 8,155,871 | +0.20(+0.28%) |
Oct 26, 2007 | 70.71 | 71.58 | 70.20 | 70.70 | 11,229,429 | +1.00(+1.44%) |
Oct 25, 2007 | 71.97 | 72.46 | 69.53 | 69.70 | 21,221,000 | -1.96(-2.74%) |
Oct 24, 2007 | 70.80 | 72.16 | 70.03 | 71.66 | 17,937,120 | +0.67(+0.94%) |
Oct 23, 2007 | 69.13 | 71.09 | 68.24 | 70.99 | 20,628,652 | +3.25(+4.80%) |
Oct 22, 2007 | 69.37 | 69.49 | 67.33 | 67.74 | 33,803,336 | -2.83(-4.01%) |
Oct 19, 2007 | 74.60 | 74.94 | 69.63 | 70.57 | 53,703,340 | -8.74(-11.02%) |
Oct 18, 2007 | 78.48 | 79.48 | 77.93 | 79.30 | 10,793,037 | +0.42(+0.53%) |
Oct 17, 2007 | 80.07 | 80.19 | 77.90 | 78.88 | 11,642,106 | -0.75(-0.95%) |
Oct 16, 2007 | 79.22 | 80.58 | 79.02 | 79.64 | 12,673,154 | +0.50(+0.63%) |
Oct 15, 2007 | 79.35 | 81.59 | 78.70 | 79.14 | 11,776,212 | +1.10(+1.41%) |
Oct 12, 2007 | 77.58 | 78.37 | 76.87 | 78.04 | 7,612,524 | +0.90(+1.16%) |
Oct 11, 2007 | 77.51 | 79.03 | 75.78 | 77.14 | 14,749,088 | +0.23(+0.30%) |
Oct 10, 2007 | 73.51 | 77.35 | 73.43 | 76.92 | 16,524,530 | +2.58(+3.47%) |
Oct 09, 2007 | 74.47 | 74.60 | 73.10 | 74.34 | 10,835,866 | +0.48(+0.65%) |
Oct 08, 2007 | 74.07 | 74.20 | 73.29 | 73.85 | 6,787,353 | -0.70(-0.93%) |
Oct 05, 2007 | 75.57 | 75.62 | 74.14 | 74.55 | 9,016,118 | -0.90(-1.19%) |
Oct 04, 2007 | 74.95 | 75.82 | 73.90 | 75.45 | 8,999,088 | +0.31(+0.41%) |
Oct 03, 2007 | 75.18 | 75.49 | 74.40 | 75.14 | 9,007,110 | -0.50(-0.67%) |
Oct 02, 2007 | 74.97 | 76.10 | 73.88 | 75.65 | 10,897,373 | -0.09(-0.11%) |
Oct 01, 2007 | 74.60 | 76.05 | 73.93 | 75.73 | 10,284,161 | +1.13(+1.51%) |
Sep 28, 2007 | 75.20 | 76.17 | 74.25 | 74.60 | 9,816,419 | -0.02(-0.03%) |
Sep 27, 2007 | 73.74 | 75.13 | 73.74 | 74.62 | 9,791,999 | +1.44(+1.97%) |
Sep 26, 2007 | 74.56 | 74.93 | 71.57 | 73.18 | 15,124,497 | -1.15(-1.55%) |
Sep 25, 2007 | 73.37 | 74.60 | 72.90 | 74.33 | 10,524,078 | -0.21(-0.29%) |
Sep 24, 2007 | 75.48 | 75.67 | 73.71 | 74.54 | 11,088,086 | -0.91(-1.21%) |
Sep 21, 2007 | 77.27 | 77.27 | 75.45 | 75.45 | 17,217,298 | -0.76(-1.00%) |
Sep 20, 2007 | 75.77 | 76.79 | 74.90 | 76.21 | 9,918,603 | +0.21(+0.28%) |
Sep 19, 2007 | 74.94 | 76.60 | 74.39 | 76.00 | 13,006,617 | +1.55(+2.08%) |
Sep 18, 2007 | 71.40 | 74.65 | 70.49 | 74.45 | 16,161,971 | +3.67(+5.18%) |
Sep 17, 2007 | 71.04 | 72.37 | 70.66 | 70.79 | 7,905,102 | -0.53(-0.74%) |
Sep 14, 2007 | 70.88 | 71.46 | 70.62 | 71.31 | 8,276,150 | -0.13(-0.18%) |
Sep 13, 2007 | 71.04 | 71.76 | 70.40 | 71.44 | 9,212,640 | +0.52(+0.73%) |
Sep 12, 2007 | 71.08 | 71.74 | 70.42 | 70.92 | 14,044,000 | -0.26(-0.36%) |
Sep 11, 2007 | 70.38 | 71.40 | 69.38 | 71.18 | 14,405,550 | +0.82(+1.16%) |
Sep 10, 2007 | 69.44 | 70.87 | 67.72 | 70.36 | 13,028,458 | +1.11(+1.60%) |
Sep 07, 2007 | 68.55 | 69.71 | 67.67 | 69.25 | 10,782,100 | -0.10(-0.14%) |
Sep 06, 2007 | 70.42 | 71.39 | 68.84 | 69.35 | 15,906,922 | -1.07(-1.51%) |
Sep 05, 2007 | 70.79 | 71.13 | 69.68 | 70.42 | 11,789,442 | -0.73(-1.03%) |
Sep 04, 2007 | 68.34 | 71.90 | 68.34 | 71.15 | 12,812,942 | +2.59(+3.77%) |
Aug 31, 2007 | 68.69 | 69.41 | 68.10 | 68.56 | 8,795,564 | +1.07(+1.58%) |
Aug 30, 2007 | 68.01 | 68.06 | 66.98 | 67.50 | 9,113,095 | -0.51(-0.75%) |
Aug 29, 2007 | 65.63 | 68.50 | 65.14 | 68.01 | 11,700,911 | +3.13(+4.83%) |
Aug 28, 2007 | 66.14 | 66.64 | 64.58 | 64.87 | 9,649,068 | -1.30(-1.96%) |
Aug 27, 2007 | 66.73 | 66.79 | 65.39 | 66.17 | 6,158,204 | -0.77(-1.16%) |
Aug 24, 2007 | 66.06 | 67.49 | 65.90 | 66.95 | 9,419,084 | +1.29(+1.96%) |
Aug 23, 2007 | 64.68 | 66.07 | 64.63 | 65.66 | 9,071,292 | +0.98(+1.52%) |
Aug 22, 2007 | 64.18 | 64.90 | 63.65 | 64.68 | 9,452,160 | +1.27(+2.01%) |
Aug 21, 2007 | 63.45 | 64.65 | 63.07 | 63.41 | 9,298,884 | -1.03(-1.60%) |
Aug 20, 2007 | 62.83 | 64.63 | 62.10 | 64.44 | 11,042,090 | +1.52(+2.42%) |
Aug 17, 2007 | 62.52 | 64.84 | 61.82 | 62.92 | 18,402,774 | +1.93(+3.17%) |
Aug 16, 2007 | 60.77 | 61.78 | 57.73 | 60.99 | 24,234,376 | -0.99(-1.60%) |
Aug 15, 2007 | 63.52 | 64.26 | 61.58 | 61.98 | 14,312,504 | -1.37(-2.16%) |
Aug 14, 2007 | 64.95 | 65.19 | 63.22 | 63.35 | 10,264,090 | -1.07(-1.67%) |
Aug 13, 2007 | 65.90 | 66.23 | 63.55 | 64.43 | 9,878,208 | -1.01(-1.54%) |
Aug 10, 2007 | 63.94 | 66.16 | 62.88 | 65.44 | 14,791,702 | -0.07(-0.11%) |
Aug 09, 2007 | 65.22 | 67.25 | 64.55 | 65.51 | 16,822,628 | -1.08(-1.62%) |
Aug 08, 2007 | 63.52 | 66.79 | 62.68 | 66.59 | 22,398,562 | +3.52(+5.59%) |
Aug 07, 2007 | 61.99 | 63.62 | 61.33 | 63.06 | 20,818,432 | +1.07(+1.73%) |
Aug 06, 2007 | 62.34 | 63.21 | 60.58 | 61.99 | 20,830,828 | -1.15(-1.82%) |
Aug 03, 2007 | 63.09 | 65.36 | 62.81 | 63.14 | 17,746,392 | -2.22(-3.40%) |
Aug 02, 2007 | 67.29 | 67.85 | 64.95 | 65.36 | 19,769,242 | -1.86(-2.77%) |