Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 79.17 | 80.33 | 78.56 | 80.04 | 5,188,258 | +1.29(+1.64%) |
Oct 30, 2007 | 79.33 | 79.51 | 78.69 | 78.75 | 3,538,238 | -0.82(-1.03%) |
Oct 29, 2007 | 79.71 | 79.92 | 79.03 | 79.57 | 4,366,386 | +0.14(+0.17%) |
Oct 26, 2007 | 79.09 | 79.43 | 78.05 | 79.43 | 7,326,712 | +1.65(+2.12%) |
Oct 25, 2007 | 78.26 | 78.89 | 77.20 | 77.78 | 6,594,798 | -0.72(-0.92%) |
Oct 24, 2007 | 78.54 | 78.89 | 76.82 | 78.51 | 14,411,345 | -0.57(-0.72%) |
Oct 23, 2007 | 78.51 | 79.20 | 77.71 | 79.08 | 6,135,003 | +0.95(+1.21%) |
Oct 22, 2007 | 75.97 | 78.30 | 75.80 | 78.13 | 7,896,131 | +1.44(+1.88%) |
Oct 19, 2007 | 79.43 | 79.43 | 76.69 | 76.69 | 6,521,584 | -2.80(-3.52%) |
Oct 18, 2007 | 79.11 | 79.75 | 78.71 | 79.49 | 3,856,198 | +0.02(+0.02%) |
Oct 17, 2007 | 79.99 | 80.21 | 78.39 | 79.47 | 6,701,631 | +0.50(+0.63%) |
Oct 16, 2007 | 79.54 | 79.54 | 78.90 | 78.97 | 6,312,926 | -0.86(-1.08%) |
Oct 15, 2007 | 80.78 | 80.90 | 79.03 | 79.84 | 12,888,267 | -0.84(-1.04%) |
Oct 12, 2007 | 79.84 | 80.84 | 79.80 | 80.67 | 3,327,233 | +0.84(+1.05%) |
Oct 11, 2007 | 81.32 | 81.72 | 79.38 | 79.83 | 5,458,207 | -0.21(-0.27%) |
Oct 10, 2007 | 80.05 | 80.05 | 80.05 | 80.05 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 80.05 | 80.05 | 80.05 | 80.05 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 80.56 | 80.68 | 79.83 | 80.05 | 3,489,846 | -0.59(-0.73%) |
Oct 05, 2007 | 80.04 | 80.94 | 79.51 | 80.64 | 5,871,024 | +1.55(+1.96%) |
Oct 04, 2007 | 78.84 | 79.18 | 78.46 | 79.09 | 2,427,893 | +0.36(+0.45%) |
Oct 03, 2007 | 78.77 | 79.19 | 78.38 | 78.73 | 3,650,446 | -0.15(-0.19%) |
Oct 02, 2007 | 78.52 | 79.10 | 78.34 | 78.88 | 5,260,585 | +0.49(+0.63%) |
Oct 01, 2007 | 76.47 | 78.54 | 76.47 | 78.39 | 4,899,374 | +2.21(+2.90%) |
Sep 28, 2007 | 77.42 | 77.62 | 76.18 | 76.18 | 4,542,075 | -1.06(-1.37%) |
Sep 27, 2007 | 77.28 | 77.47 | 76.94 | 77.24 | 8,732,326 | +0.46(+0.59%) |
Sep 26, 2007 | 76.99 | 77.23 | 76.46 | 76.78 | 4,898,368 | +0.43(+0.56%) |
Sep 25, 2007 | 75.68 | 76.46 | 75.59 | 76.35 | 3,017,879 | -0.13(-0.16%) |
Sep 24, 2007 | 77.10 | 77.31 | 76.18 | 76.48 | 3,668,887 | -0.22(-0.29%) |
Sep 21, 2007 | 76.98 | 77.41 | 76.70 | 76.70 | 4,132,583 | +0.00(+0.00%) |
Sep 20, 2007 | 77.08 | 77.24 | 76.10 | 76.70 | 5,728,193 | -0.55(-0.72%) |
Sep 19, 2007 | 76.93 | 77.78 | 76.83 | 77.25 | 5,867,335 | +0.89(+1.17%) |
Sep 18, 2007 | 74.11 | 77.17 | 73.51 | 76.36 | 6,001,560 | +2.77(+3.77%) |
Sep 17, 2007 | 73.88 | 74.12 | 73.42 | 73.59 | 4,099,054 | -0.50(-0.68%) |
Sep 14, 2007 | 72.88 | 74.22 | 72.88 | 74.09 | 3,662,851 | +0.21(+0.28%) |
Sep 13, 2007 | 74.01 | 74.57 | 73.38 | 73.88 | 2,174,867 | +0.31(+0.43%) |
Sep 12, 2007 | 74.07 | 74.31 | 73.57 | 73.57 | 1,498,490 | -0.48(-0.65%) |
Sep 11, 2007 | 73.35 | 74.11 | 73.00 | 74.05 | 3,377,638 | +1.35(+1.86%) |
Sep 10, 2007 | 73.85 | 73.89 | 71.78 | 72.70 | 1,992,808 | -1.03(-1.40%) |
Sep 07, 2007 | 73.50 | 73.94 | 73.00 | 73.73 | 2,750,659 | -1.16(-1.55%) |
Sep 06, 2007 | 74.78 | 75.31 | 74.20 | 74.89 | 2,120,439 | -0.13(-0.18%) |
Sep 05, 2007 | 75.12 | 75.19 | 74.38 | 75.03 | 1,979,509 | -0.38(-0.50%) |
Sep 04, 2007 | 74.50 | 75.96 | 74.40 | 75.40 | 2,020,860 | +0.87(+1.16%) |
Aug 31, 2007 | 74.65 | 74.95 | 74.01 | 74.53 | 2,511,379 | +0.97(+1.31%) |
Aug 30, 2007 | 73.13 | 74.53 | 72.86 | 73.57 | 3,286,664 | -0.48(-0.65%) |
Aug 29, 2007 | 72.56 | 74.07 | 72.48 | 74.05 | 1,735,311 | +1.88(+2.60%) |
Aug 28, 2007 | 73.64 | 73.86 | 72.15 | 72.17 | 2,871,137 | -1.94(-2.62%) |
Aug 27, 2007 | 75.00 | 75.09 | 74.02 | 74.11 | 1,899,538 | -1.01(-1.35%) |
Aug 24, 2007 | 74.09 | 75.12 | 73.85 | 75.12 | 1,718,547 | +1.12(+1.51%) |
Aug 23, 2007 | 75.35 | 75.52 | 73.79 | 74.01 | 3,850,498 | -0.87(-1.16%) |
Aug 22, 2007 | 74.95 | 75.12 | 74.33 | 74.87 | 7,358,785 | +0.89(+1.21%) |
Aug 21, 2007 | 74.21 | 74.53 | 73.55 | 73.98 | 5,232,757 | +0.13(+0.17%) |
Aug 20, 2007 | 74.28 | 74.29 | 73.02 | 73.85 | 4,241,696 | +0.11(+0.15%) |
Aug 17, 2007 | 74.87 | 75.45 | 72.59 | 73.75 | 5,140,678 | +1.18(+1.63%) |
Aug 16, 2007 | 70.61 | 72.57 | 69.21 | 72.57 | 8,233,620 | +1.12(+1.57%) |
Aug 15, 2007 | 72.05 | 73.27 | 70.95 | 71.45 | 5,584,804 | -0.81(-1.11%) |
Aug 14, 2007 | 74.06 | 74.30 | 72.07 | 72.25 | 3,102,938 | -1.48(-2.00%) |
Aug 13, 2007 | 75.40 | 75.94 | 73.58 | 73.73 | 7,756,430 | -0.56(-0.76%) |
Aug 10, 2007 | 73.61 | 75.51 | 72.03 | 74.29 | 8,243,978 | +0.10(+0.13%) |
Aug 09, 2007 | 74.19 | 75.89 | 72.88 | 74.19 | 6,792,827 | -1.66(-2.18%) |
Aug 08, 2007 | 74.20 | 76.53 | 74.20 | 75.85 | 5,828,103 | +2.38(+3.24%) |
Aug 07, 2007 | 71.99 | 73.97 | 71.59 | 73.47 | 6,993,882 | +1.43(+1.99%) |
Aug 06, 2007 | 71.65 | 72.48 | 70.10 | 72.04 | 8,885,510 | +0.66(+0.93%) |
Aug 03, 2007 | 72.17 | 73.77 | 71.38 | 71.38 | 4,618,367 | -2.40(-3.25%) |
Aug 02, 2007 | 73.45 | 73.78 | 72.85 | 73.77 | 4,214,049 | +0.72(+0.98%) |