Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 57.40 | 57.77 | 56.33 | 57.19 | 2,036,607 | -0.02(-0.04%) |
Oct 30, 2007 | 56.22 | 57.66 | 56.05 | 57.22 | 3,086,646 | +0.63(+1.12%) |
Oct 29, 2007 | 57.79 | 57.82 | 56.37 | 56.58 | 5,938,762 | -1.26(-2.19%) |
Oct 26, 2007 | 58.23 | 58.61 | 57.68 | 57.85 | 2,631,890 | +0.03(+0.06%) |
Oct 25, 2007 | 58.65 | 59.73 | 57.48 | 57.82 | 12,092,341 | -5.32(-8.42%) |
Oct 24, 2007 | 64.33 | 64.45 | 62.24 | 63.13 | 1,393,000 | -1.31(-2.03%) |
Oct 23, 2007 | 63.64 | 64.64 | 62.39 | 64.44 | 1,026,478 | +1.50(+2.38%) |
Oct 22, 2007 | 62.81 | 63.11 | 62.47 | 62.94 | 982,961 | -0.52(-0.81%) |
Oct 19, 2007 | 63.31 | 63.95 | 63.26 | 63.46 | 721,744 | -0.08(-0.13%) |
Oct 18, 2007 | 63.31 | 63.82 | 63.23 | 63.54 | 632,668 | +0.09(+0.14%) |
Oct 17, 2007 | 63.89 | 64.34 | 63.13 | 63.45 | 780,286 | -0.12(-0.20%) |
Oct 16, 2007 | 63.97 | 64.54 | 63.55 | 63.57 | 577,010 | -0.63(-0.98%) |
Oct 15, 2007 | 64.94 | 65.09 | 63.81 | 64.20 | 702,029 | -0.62(-0.96%) |
Oct 12, 2007 | 64.25 | 64.89 | 64.23 | 64.83 | 460,600 | +0.57(+0.88%) |
Oct 11, 2007 | 65.49 | 66.25 | 64.07 | 64.26 | 928,265 | -1.36(-2.07%) |
Oct 10, 2007 | 65.06 | 65.67 | 64.98 | 65.62 | 725,470 | +0.60(+0.92%) |
Oct 09, 2007 | 64.78 | 65.08 | 64.69 | 65.02 | 559,099 | +0.25(+0.39%) |
Oct 08, 2007 | 64.55 | 65.04 | 64.47 | 64.77 | 542,630 | +0.24(+0.37%) |
Oct 05, 2007 | 64.35 | 64.69 | 63.93 | 64.53 | 830,775 | +0.52(+0.81%) |
Oct 04, 2007 | 64.54 | 64.71 | 63.57 | 64.01 | 727,754 | -0.44(-0.68%) |
Oct 03, 2007 | 64.59 | 64.80 | 64.14 | 64.45 | 668,490 | -0.23(-0.36%) |
Oct 02, 2007 | 65.01 | 65.28 | 64.46 | 64.69 | 674,140 | -0.37(-0.56%) |
Oct 01, 2007 | 65.47 | 65.92 | 64.81 | 65.05 | 903,743 | -0.03(-0.04%) |
Sep 28, 2007 | 64.14 | 65.15 | 64.10 | 65.08 | 1,284,329 | +1.07(+1.68%) |
Sep 27, 2007 | 64.49 | 64.49 | 63.31 | 64.00 | 784,975 | -0.17(-0.26%) |
Sep 26, 2007 | 63.61 | 64.30 | 63.56 | 64.17 | 785,816 | +0.61(+0.96%) |
Sep 25, 2007 | 63.90 | 64.24 | 63.51 | 63.56 | 1,209,077 | -0.42(-0.66%) |
Sep 24, 2007 | 64.50 | 64.61 | 63.85 | 63.99 | 1,080,212 | -0.57(-0.89%) |
Sep 21, 2007 | 65.39 | 65.39 | 64.56 | 64.56 | 1,932,024 | -0.26(-0.40%) |
Sep 20, 2007 | 64.97 | 65.30 | 64.80 | 64.82 | 846,522 | -0.42(-0.65%) |
Sep 19, 2007 | 66.18 | 66.43 | 65.11 | 65.24 | 1,148,972 | -0.96(-1.45%) |
Sep 18, 2007 | 65.40 | 66.43 | 65.22 | 66.20 | 608,986 | +0.87(+1.32%) |
Sep 17, 2007 | 65.72 | 65.78 | 64.99 | 65.34 | 822,841 | -0.88(-1.33%) |
Sep 14, 2007 | 66.04 | 66.30 | 65.66 | 66.22 | 511,135 | +0.07(+0.11%) |
Sep 13, 2007 | 66.34 | 66.77 | 65.75 | 66.14 | 703,472 | +0.30(+0.45%) |
Sep 12, 2007 | 65.14 | 66.49 | 65.11 | 65.84 | 802,285 | +0.82(+1.27%) |
Sep 11, 2007 | 64.78 | 65.29 | 64.56 | 65.02 | 852,052 | +0.63(+0.98%) |
Sep 10, 2007 | 65.25 | 65.25 | 64.10 | 64.39 | 605,019 | -0.28(-0.44%) |
Sep 07, 2007 | 65.41 | 66.55 | 64.66 | 64.67 | 1,132,744 | -0.91(-1.38%) |
Sep 06, 2007 | 65.62 | 66.08 | 65.15 | 65.58 | 865,876 | +0.01(+0.01%) |
Sep 05, 2007 | 64.93 | 65.68 | 64.72 | 65.57 | 1,153,420 | +0.64(+0.99%) |
Sep 04, 2007 | 64.36 | 65.01 | 64.32 | 64.93 | 656,349 | +0.32(+0.50%) |
Aug 31, 2007 | 64.79 | 65.19 | 64.25 | 64.60 | 1,198,619 | -0.03(-0.05%) |
Aug 30, 2007 | 63.43 | 65.20 | 63.12 | 64.64 | 1,849,199 | +2.18(+3.49%) |
Aug 29, 2007 | 61.60 | 62.46 | 61.48 | 62.46 | 665,605 | +1.04(+1.69%) |
Aug 28, 2007 | 62.82 | 62.90 | 61.42 | 61.42 | 950,865 | -1.56(-2.48%) |
Aug 27, 2007 | 62.93 | 63.41 | 62.89 | 62.98 | 619,144 | -0.12(-0.18%) |
Aug 24, 2007 | 62.47 | 63.17 | 62.32 | 63.10 | 777,401 | +0.49(+0.78%) |
Aug 23, 2007 | 63.03 | 63.50 | 62.07 | 62.61 | 1,313,060 | -0.48(-0.76%) |
Aug 22, 2007 | 63.05 | 63.32 | 62.72 | 63.09 | 796,154 | +0.52(+0.82%) |
Aug 21, 2007 | 61.69 | 63.01 | 61.69 | 62.57 | 662,119 | +0.02(+0.04%) |
Aug 20, 2007 | 62.89 | 63.49 | 62.32 | 62.55 | 1,013,855 | -0.05(-0.08%) |
Aug 17, 2007 | 62.75 | 63.26 | 61.06 | 62.60 | 1,352,969 | +1.17(+1.91%) |
Aug 16, 2007 | 62.22 | 63.30 | 60.34 | 61.43 | 1,905,457 | -1.06(-1.69%) |
Aug 15, 2007 | 62.14 | 63.59 | 61.95 | 62.48 | 796,755 | -0.07(-0.12%) |
Aug 14, 2007 | 63.47 | 64.21 | 62.47 | 62.56 | 841,594 | -1.14(-1.79%) |
Aug 13, 2007 | 63.23 | 64.30 | 63.16 | 63.70 | 934,156 | +0.38(+0.60%) |
Aug 10, 2007 | 61.48 | 64.05 | 60.32 | 63.31 | 1,554,433 | +1.36(+2.19%) |
Aug 09, 2007 | 62.68 | 63.62 | 60.47 | 61.96 | 2,077,719 | -1.72(-2.70%) |
Aug 08, 2007 | 65.04 | 65.04 | 62.31 | 63.68 | 1,950,311 | -1.26(-1.95%) |
Aug 07, 2007 | 65.14 | 65.93 | 64.59 | 64.94 | 1,948,627 | -0.66(-1.00%) |
Aug 06, 2007 | 64.18 | 65.72 | 64.05 | 65.60 | 1,661,550 | +1.41(+2.20%) |
Aug 03, 2007 | 64.32 | 64.51 | 64.10 | 64.19 | 2,272,220 | +0.02(+0.03%) |
Aug 02, 2007 | 62.68 | 64.35 | 62.16 | 64.17 | 4,089,069 | +3.22(+5.28%) |