Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 79.38 | 80.62 | 79.17 | 80.18 | 1,167,241 | +0.93(+1.18%) |
Oct 30, 2007 | 78.85 | 79.80 | 78.85 | 79.25 | 832,023 | +0.03(+0.03%) |
Oct 29, 2007 | 79.83 | 79.97 | 78.83 | 79.22 | 813,741 | -0.65(-0.81%) |
Oct 26, 2007 | 79.40 | 79.87 | 78.14 | 79.87 | 1,339,011 | +0.64(+0.81%) |
Oct 25, 2007 | 80.18 | 80.18 | 78.06 | 79.23 | 1,016,054 | -0.86(-1.07%) |
Oct 24, 2007 | 80.02 | 80.59 | 78.38 | 80.09 | 1,084,586 | -0.72(-0.89%) |
Oct 23, 2007 | 80.56 | 80.91 | 80.15 | 80.81 | 636,279 | +1.64(+2.07%) |
Oct 22, 2007 | 78.14 | 79.73 | 77.73 | 79.18 | 930,334 | +0.39(+0.50%) |
Oct 19, 2007 | 80.23 | 80.25 | 78.25 | 78.78 | 1,054,261 | -1.30(-1.62%) |
Oct 18, 2007 | 79.60 | 80.56 | 79.51 | 80.08 | 1,324,669 | +0.20(+0.25%) |
Oct 17, 2007 | 79.99 | 80.21 | 78.89 | 79.88 | 1,082,178 | +0.81(+1.03%) |
Oct 16, 2007 | 79.75 | 79.75 | 78.80 | 79.07 | 1,161,001 | -0.66(-0.82%) |
Oct 15, 2007 | 79.56 | 82.35 | 79.54 | 79.72 | 1,165,271 | -0.75(-0.93%) |
Oct 12, 2007 | 79.98 | 80.90 | 79.84 | 80.47 | 349,887 | +0.49(+0.61%) |
Oct 11, 2007 | 81.07 | 81.30 | 79.12 | 79.98 | 802,793 | -0.80(-0.99%) |
Oct 10, 2007 | 80.78 | 80.78 | 80.78 | 80.78 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 80.78 | 80.78 | 80.78 | 80.78 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 81.41 | 81.97 | 80.39 | 80.78 | 334,396 | -0.83(-1.02%) |
Oct 05, 2007 | 79.71 | 82.18 | 79.70 | 81.62 | 981,788 | +2.57(+3.25%) |
Oct 04, 2007 | 79.51 | 79.52 | 78.98 | 79.05 | 469,217 | -0.34(-0.43%) |
Oct 03, 2007 | 80.36 | 80.36 | 79.06 | 79.39 | 883,149 | -1.20(-1.48%) |
Oct 02, 2007 | 80.18 | 80.62 | 80.08 | 80.58 | 225,303 | +0.19(+0.24%) |
Oct 01, 2007 | 79.40 | 80.51 | 79.15 | 80.39 | 1,024,538 | +1.24(+1.57%) |
Sep 28, 2007 | 79.30 | 79.57 | 78.83 | 79.15 | 610,990 | +0.17(+0.22%) |
Sep 27, 2007 | 79.39 | 79.56 | 78.80 | 78.98 | 613,234 | -0.11(-0.14%) |
Sep 26, 2007 | 78.50 | 79.53 | 78.50 | 79.09 | 1,065,428 | +0.46(+0.58%) |
Sep 25, 2007 | 77.86 | 78.67 | 77.47 | 78.63 | 288,033 | +0.41(+0.53%) |
Sep 24, 2007 | 79.01 | 79.32 | 78.03 | 78.22 | 1,082,725 | -0.96(-1.21%) |
Sep 21, 2007 | 79.18 | 79.62 | 79.10 | 79.18 | 371,235 | +0.56(+0.71%) |
Sep 20, 2007 | 80.20 | 80.20 | 78.62 | 78.62 | 1,751,738 | -1.78(-2.22%) |
Sep 19, 2007 | 81.35 | 81.35 | 79.90 | 80.40 | 654,124 | -0.48(-0.59%) |
Sep 18, 2007 | 78.17 | 80.99 | 77.72 | 80.88 | 1,539,572 | +3.09(+3.97%) |
Sep 17, 2007 | 78.43 | 78.55 | 77.78 | 77.79 | 166,842 | -0.84(-1.07%) |
Sep 14, 2007 | 77.93 | 78.92 | 77.93 | 78.63 | 224,318 | -0.03(-0.03%) |
Sep 13, 2007 | 78.32 | 79.13 | 77.60 | 78.66 | 445,680 | +0.96(+1.23%) |
Sep 12, 2007 | 77.84 | 78.15 | 77.48 | 77.70 | 504,688 | -0.62(-0.79%) |
Sep 11, 2007 | 77.49 | 78.54 | 77.21 | 78.32 | 424,551 | +1.44(+1.88%) |
Sep 10, 2007 | 77.90 | 77.92 | 76.26 | 76.87 | 744,332 | -0.78(-1.00%) |
Sep 07, 2007 | 77.82 | 78.33 | 77.16 | 77.65 | 647,445 | -1.63(-2.05%) |
Sep 06, 2007 | 79.41 | 79.61 | 78.29 | 79.28 | 193,445 | +0.04(+0.05%) |
Sep 05, 2007 | 80.06 | 80.19 | 78.92 | 79.24 | 845,817 | -1.32(-1.63%) |
Sep 04, 2007 | 79.71 | 80.99 | 79.40 | 80.56 | 753,966 | +0.63(+0.79%) |
Aug 31, 2007 | 79.56 | 80.30 | 78.89 | 79.93 | 623,361 | +1.49(+1.90%) |
Aug 30, 2007 | 78.50 | 79.47 | 77.85 | 78.44 | 1,046,379 | -1.04(-1.31%) |
Aug 29, 2007 | 78.29 | 79.72 | 77.98 | 79.48 | 236,688 | +1.85(+2.39%) |
Aug 28, 2007 | 79.47 | 79.47 | 77.53 | 77.62 | 351,749 | -1.98(-2.49%) |
Aug 27, 2007 | 80.19 | 80.46 | 79.57 | 79.61 | 446,774 | -0.90(-1.11%) |
Aug 24, 2007 | 79.58 | 80.50 | 79.51 | 80.50 | 446,993 | +1.01(+1.28%) |
Aug 23, 2007 | 81.19 | 81.19 | 79.17 | 79.49 | 971,278 | -1.10(-1.36%) |
Aug 22, 2007 | 79.92 | 80.71 | 79.80 | 80.58 | 565,557 | +1.71(+2.17%) |
Aug 21, 2007 | 79.17 | 79.82 | 78.33 | 78.88 | 691,565 | -0.34(-0.43%) |
Aug 20, 2007 | 78.56 | 79.74 | 78.35 | 79.21 | 698,790 | +1.18(+1.51%) |
Aug 17, 2007 | 78.47 | 79.47 | 76.79 | 78.03 | 1,864,937 | +1.64(+2.14%) |
Aug 16, 2007 | 75.92 | 77.21 | 73.44 | 76.40 | 1,578,327 | -0.46(-0.59%) |
Aug 15, 2007 | 79.19 | 79.83 | 76.71 | 76.86 | 976,533 | -2.91(-3.65%) |
Aug 14, 2007 | 81.99 | 81.99 | 79.40 | 79.77 | 1,054,371 | -2.22(-2.71%) |
Aug 13, 2007 | 82.15 | 82.50 | 81.58 | 81.99 | 260,883 | +0.82(+1.00%) |
Aug 10, 2007 | 80.52 | 81.68 | 79.81 | 81.18 | 786,043 | -0.14(-0.17%) |
Aug 09, 2007 | 81.61 | 82.98 | 81.31 | 81.31 | 1,363,533 | -1.56(-1.88%) |
Aug 08, 2007 | 83.18 | 83.82 | 82.23 | 82.88 | 1,300,475 | +0.39(+0.48%) |
Aug 07, 2007 | 80.84 | 82.48 | 80.53 | 82.48 | 1,472,901 | +1.26(+1.55%) |
Aug 06, 2007 | 79.67 | 81.22 | 79.09 | 81.22 | 1,304,525 | +1.26(+1.58%) |
Aug 03, 2007 | 81.20 | 82.76 | 79.96 | 79.96 | 1,222,199 | -2.80(-3.38%) |
Aug 02, 2007 | 82.67 | 84.18 | 81.85 | 82.76 | 970,621 | -0.03(-0.03%) |