Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 69.49 | 70.41 | 68.80 | 70.26 | 4,301,947 | +1.15(+1.66%) |
Oct 30, 2007 | 69.60 | 70.27 | 68.87 | 69.11 | 2,694,120 | -0.64(-0.92%) |
Oct 29, 2007 | 69.03 | 70.07 | 69.02 | 69.75 | 2,144,239 | +0.40(+0.58%) |
Oct 26, 2007 | 70.62 | 70.94 | 68.64 | 69.35 | 3,271,722 | -0.98(-1.40%) |
Oct 25, 2007 | 69.21 | 70.87 | 68.80 | 70.33 | 4,340,631 | +1.36(+1.97%) |
Oct 24, 2007 | 67.78 | 69.53 | 65.98 | 68.97 | 3,817,531 | +0.67(+0.98%) |
Oct 23, 2007 | 68.80 | 69.21 | 67.80 | 68.30 | 3,851,204 | -0.17(-0.25%) |
Oct 22, 2007 | 67.30 | 68.84 | 66.18 | 68.47 | 3,772,426 | +0.69(+1.02%) |
Oct 19, 2007 | 69.25 | 69.59 | 67.68 | 67.78 | 4,574,930 | -1.82(-2.61%) |
Oct 18, 2007 | 70.15 | 70.90 | 69.09 | 69.60 | 2,754,730 | -0.59(-0.84%) |
Oct 17, 2007 | 71.31 | 71.31 | 69.32 | 70.19 | 3,182,920 | -0.48(-0.68%) |
Oct 16, 2007 | 70.80 | 70.87 | 69.96 | 70.67 | 2,645,569 | -0.01(-0.02%) |
Oct 15, 2007 | 71.49 | 71.58 | 69.96 | 70.68 | 2,447,449 | -0.62(-0.87%) |
Oct 12, 2007 | 71.43 | 71.55 | 70.72 | 71.30 | 2,708,059 | -0.13(-0.19%) |
Oct 11, 2007 | 71.26 | 72.62 | 71.15 | 71.44 | 4,073,130 | +0.73(+1.03%) |
Oct 10, 2007 | 70.85 | 71.51 | 70.14 | 70.71 | 5,093,644 | -0.42(-0.59%) |
Oct 09, 2007 | 69.71 | 71.36 | 69.60 | 71.13 | 4,405,470 | +1.53(+2.20%) |
Oct 08, 2007 | 69.21 | 69.96 | 68.97 | 69.60 | 2,101,952 | +0.19(+0.28%) |
Oct 05, 2007 | 70.08 | 70.23 | 69.15 | 69.41 | 2,883,313 | -0.19(-0.28%) |
Oct 04, 2007 | 68.96 | 70.17 | 68.35 | 69.60 | 4,135,933 | +1.31(+1.92%) |
Oct 03, 2007 | 68.39 | 68.62 | 68.09 | 68.29 | 2,871,097 | -0.54(-0.78%) |
Oct 02, 2007 | 69.60 | 70.43 | 68.53 | 68.82 | 5,189,337 | -0.61(-0.87%) |
Oct 01, 2007 | 69.05 | 70.15 | 69.00 | 69.43 | 5,212,673 | +0.16(+0.23%) |
Sep 28, 2007 | 68.22 | 69.44 | 67.99 | 69.27 | 4,299,284 | +1.09(+1.59%) |
Sep 27, 2007 | 67.42 | 68.25 | 66.28 | 68.19 | 6,588,942 | +0.68(+1.01%) |
Sep 26, 2007 | 67.11 | 68.32 | 66.67 | 67.50 | 5,582,132 | +0.49(+0.72%) |
Sep 25, 2007 | 65.32 | 67.12 | 65.31 | 67.02 | 4,079,573 | +1.67(+2.55%) |
Sep 24, 2007 | 66.28 | 66.41 | 65.18 | 65.35 | 3,292,474 | -0.54(-0.82%) |
Sep 21, 2007 | 65.12 | 66.07 | 64.51 | 65.89 | 4,505,862 | +1.38(+2.14%) |
Sep 20, 2007 | 64.48 | 65.06 | 64.29 | 64.51 | 2,599,993 | -0.10(-0.15%) |
Sep 19, 2007 | 65.04 | 66.01 | 64.38 | 64.61 | 3,558,487 | -0.58(-0.89%) |
Sep 18, 2007 | 64.46 | 65.23 | 64.03 | 65.19 | 3,580,883 | +1.72(+2.71%) |
Sep 17, 2007 | 64.07 | 64.64 | 63.26 | 63.47 | 4,103,200 | -1.23(-1.90%) |
Sep 14, 2007 | 63.36 | 64.85 | 63.04 | 64.71 | 3,525,911 | +1.09(+1.71%) |
Sep 13, 2007 | 62.99 | 63.95 | 62.81 | 63.62 | 3,491,769 | +1.29(+2.07%) |
Sep 12, 2007 | 62.38 | 63.13 | 61.93 | 62.33 | 2,551,912 | -0.24(-0.38%) |
Sep 11, 2007 | 62.50 | 62.91 | 60.64 | 62.57 | 2,604,848 | +0.31(+0.49%) |
Sep 10, 2007 | 61.87 | 62.83 | 61.75 | 62.26 | 2,676,422 | +0.56(+0.90%) |
Sep 07, 2007 | 62.25 | 62.73 | 61.60 | 61.70 | 3,341,103 | -1.12(-1.78%) |
Sep 06, 2007 | 63.12 | 63.36 | 62.45 | 62.82 | 2,249,485 | -0.31(-0.49%) |
Sep 05, 2007 | 62.93 | 63.36 | 62.18 | 63.13 | 3,340,007 | +0.03(+0.05%) |
Sep 04, 2007 | 63.37 | 63.37 | 62.32 | 63.10 | 2,749,092 | -0.20(-0.32%) |
Aug 31, 2007 | 63.71 | 64.06 | 63.20 | 63.30 | 2,253,870 | +0.31(+0.50%) |
Aug 30, 2007 | 63.66 | 63.66 | 62.80 | 62.99 | 2,753,634 | -0.68(-1.06%) |
Aug 29, 2007 | 62.96 | 63.71 | 62.90 | 63.66 | 3,361,463 | +1.23(+1.96%) |
Aug 28, 2007 | 65.22 | 65.22 | 62.41 | 62.44 | 6,459,655 | -2.95(-4.51%) |
Aug 27, 2007 | 63.53 | 65.45 | 63.29 | 65.39 | 3,785,253 | +1.53(+2.39%) |
Aug 24, 2007 | 62.15 | 63.86 | 62.03 | 63.86 | 2,873,289 | +1.97(+3.19%) |
Aug 23, 2007 | 62.57 | 63.05 | 61.47 | 61.89 | 2,610,956 | -0.55(-0.88%) |
Aug 22, 2007 | 60.86 | 62.74 | 60.86 | 62.44 | 3,950,186 | +1.46(+2.39%) |
Aug 21, 2007 | 60.72 | 61.69 | 60.56 | 60.98 | 2,339,211 | -0.44(-0.72%) |
Aug 20, 2007 | 61.30 | 61.92 | 60.56 | 61.42 | 2,424,896 | -0.01(-0.02%) |
Aug 17, 2007 | 62.88 | 62.88 | 60.84 | 61.44 | 4,274,382 | +0.46(+0.75%) |
Aug 16, 2007 | 59.77 | 61.39 | 59.18 | 60.98 | 6,338,277 | +0.43(+0.71%) |
Aug 15, 2007 | 61.77 | 62.04 | 60.43 | 60.55 | 3,724,473 | -0.79(-1.28%) |
Aug 14, 2007 | 62.62 | 62.78 | 60.98 | 61.33 | 4,328,868 | -1.24(-1.98%) |
Aug 13, 2007 | 61.07 | 63.50 | 61.07 | 62.57 | 6,254,800 | +2.36(+3.91%) |
Aug 10, 2007 | 57.67 | 61.25 | 56.74 | 60.22 | 10,466,740 | +1.88(+3.23%) |
Aug 09, 2007 | 60.34 | 61.04 | 58.23 | 58.33 | 11,894,880 | -2.11(-3.50%) |
Aug 08, 2007 | 62.91 | 63.01 | 59.81 | 60.45 | 8,401,702 | -2.29(-3.65%) |
Aug 07, 2007 | 63.98 | 64.01 | 62.35 | 62.74 | 4,781,438 | -1.65(-2.57%) |
Aug 06, 2007 | 63.79 | 64.57 | 63.45 | 64.39 | 3,034,244 | +0.50(+0.79%) |
Aug 03, 2007 | 64.46 | 65.37 | 63.80 | 63.89 | 3,596,602 | -1.48(-2.27%) |
Aug 02, 2007 | 65.13 | 65.61 | 64.60 | 65.37 | 4,903,042 | +0.43(+0.67%) |