Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 62.02 | 62.50 | 61.55 | 62.35 | 1,936,833 | +0.69(+1.12%) |
Oct 30, 2007 | 62.04 | 62.04 | 61.55 | 61.66 | 1,391,693 | -0.48(-0.77%) |
Oct 29, 2007 | 62.23 | 62.31 | 61.99 | 62.14 | 1,357,329 | +0.21(+0.34%) |
Oct 26, 2007 | 61.08 | 61.95 | 60.58 | 61.93 | 2,198,088 | +0.89(+1.46%) |
Oct 25, 2007 | 61.23 | 61.39 | 60.35 | 61.04 | 2,987,228 | -0.18(-0.30%) |
Oct 24, 2007 | 61.06 | 61.26 | 60.08 | 61.22 | 2,639,995 | -0.05(-0.08%) |
Oct 23, 2007 | 61.34 | 61.37 | 60.77 | 61.27 | 1,837,466 | +0.26(+0.43%) |
Oct 22, 2007 | 60.30 | 61.13 | 60.30 | 61.01 | 3,256,072 | +0.34(+0.56%) |
Oct 19, 2007 | 62.08 | 62.30 | 60.67 | 60.67 | 2,997,717 | -1.63(-2.62%) |
Oct 18, 2007 | 62.29 | 62.46 | 62.08 | 62.30 | 1,683,999 | -0.33(-0.53%) |
Oct 17, 2007 | 63.04 | 63.09 | 61.93 | 62.63 | 2,067,667 | +0.03(+0.05%) |
Oct 16, 2007 | 63.05 | 63.89 | 62.50 | 62.60 | 1,649,220 | -0.70(-1.11%) |
Oct 15, 2007 | 63.80 | 63.85 | 62.82 | 63.31 | 1,223,597 | -0.36(-0.57%) |
Oct 12, 2007 | 63.56 | 63.76 | 63.47 | 63.67 | 1,006,921 | +0.14(+0.22%) |
Oct 11, 2007 | 63.78 | 64.26 | 63.21 | 63.53 | 2,463,618 | -0.17(-0.27%) |
Oct 10, 2007 | 63.79 | 63.80 | 63.39 | 63.71 | 1,465,943 | -0.19(-0.29%) |
Oct 09, 2007 | 63.63 | 64.00 | 63.35 | 63.89 | 1,527,771 | +0.48(+0.75%) |
Oct 08, 2007 | 63.63 | 63.73 | 63.31 | 63.42 | 1,545,575 | -0.36(-0.57%) |
Oct 05, 2007 | 63.61 | 63.96 | 63.40 | 63.78 | 2,239,352 | +0.68(+1.08%) |
Oct 04, 2007 | 63.15 | 63.26 | 63.00 | 63.10 | 1,115,673 | +0.06(+0.09%) |
Oct 03, 2007 | 62.95 | 63.23 | 62.86 | 63.04 | 1,212,004 | -0.01(-0.02%) |
Oct 02, 2007 | 63.25 | 63.27 | 62.93 | 63.05 | 2,940,995 | -0.12(-0.19%) |
Oct 01, 2007 | 62.36 | 63.25 | 62.31 | 63.18 | 3,348,714 | +0.90(+1.44%) |
Sep 28, 2007 | 62.44 | 62.59 | 62.11 | 62.28 | 1,622,722 | -0.19(-0.30%) |
Sep 27, 2007 | 62.50 | 62.59 | 62.24 | 62.47 | 2,494,670 | +0.30(+0.49%) |
Sep 26, 2007 | 62.24 | 62.44 | 61.78 | 62.16 | 1,568,760 | +0.38(+0.62%) |
Sep 25, 2007 | 61.82 | 61.94 | 61.57 | 61.78 | 3,689,838 | -0.75(-1.21%) |
Sep 24, 2007 | 62.82 | 62.93 | 62.34 | 62.53 | 1,719,881 | -0.28(-0.45%) |
Sep 21, 2007 | 63.24 | 63.24 | 62.81 | 62.81 | 1,637,903 | +0.27(+0.43%) |
Sep 20, 2007 | 63.24 | 63.24 | 62.52 | 62.55 | 1,744,723 | -0.76(-1.20%) |
Sep 19, 2007 | 63.40 | 63.64 | 62.93 | 63.31 | 1,783,918 | +0.52(+0.83%) |
Sep 18, 2007 | 61.23 | 62.81 | 60.98 | 62.79 | 2,479,213 | +1.91(+3.13%) |
Sep 17, 2007 | 60.99 | 61.10 | 60.71 | 60.88 | 1,720,295 | -0.30(-0.50%) |
Sep 14, 2007 | 60.73 | 61.25 | 60.66 | 61.18 | 1,659,019 | +0.08(+0.13%) |
Sep 13, 2007 | 60.91 | 61.36 | 60.81 | 61.10 | 1,747,069 | +0.58(+0.96%) |
Sep 12, 2007 | 60.31 | 60.79 | 60.17 | 60.52 | 1,391,693 | +0.13(+0.22%) |
Sep 11, 2007 | 59.89 | 60.47 | 59.82 | 60.39 | 1,435,581 | +0.76(+1.28%) |
Sep 10, 2007 | 60.08 | 60.11 | 59.12 | 59.63 | 1,903,573 | -0.48(-0.80%) |
Sep 07, 2007 | 59.92 | 60.29 | 59.57 | 60.11 | 1,876,799 | -0.64(-1.06%) |
Sep 06, 2007 | 60.64 | 60.83 | 60.27 | 60.76 | 1,762,161 | +0.35(+0.58%) |
Sep 05, 2007 | 60.87 | 60.87 | 60.23 | 60.41 | 1,750,934 | -0.78(-1.27%) |
Sep 04, 2007 | 60.46 | 61.50 | 60.45 | 61.18 | 5,824,992 | +0.57(+0.93%) |
Aug 31, 2007 | 60.69 | 60.96 | 60.23 | 60.62 | 1,580,215 | +0.64(+1.06%) |
Aug 30, 2007 | 59.79 | 60.41 | 59.73 | 59.98 | 1,712,843 | -0.35(-0.58%) |
Aug 29, 2007 | 59.37 | 60.35 | 59.20 | 60.33 | 2,081,192 | +1.11(+1.87%) |
Aug 28, 2007 | 60.27 | 60.30 | 59.06 | 59.22 | 1,533,430 | -1.28(-2.12%) |
Aug 27, 2007 | 61.09 | 61.19 | 60.50 | 60.50 | 1,346,756 | -0.69(-1.12%) |
Aug 24, 2007 | 60.63 | 61.25 | 60.45 | 61.19 | 1,971,474 | +0.53(+0.87%) |
Aug 23, 2007 | 60.89 | 61.08 | 60.23 | 60.66 | 2,045,309 | -0.02(-0.04%) |
Aug 22, 2007 | 60.48 | 60.73 | 59.92 | 60.68 | 1,961,399 | +0.78(+1.31%) |
Aug 21, 2007 | 59.87 | 60.39 | 59.61 | 59.90 | 2,654,348 | -0.02(-0.04%) |
Aug 20, 2007 | 60.16 | 60.18 | 59.18 | 59.92 | 2,361,922 | +0.05(+0.08%) |
Aug 17, 2007 | 60.51 | 60.51 | 58.77 | 59.87 | 1,573,040 | +1.10(+1.87%) |
Aug 16, 2007 | 57.18 | 58.77 | 56.43 | 58.77 | 3,408,935 | +0.91(+1.57%) |
Aug 15, 2007 | 58.60 | 59.34 | 57.68 | 57.87 | 2,267,220 | -0.74(-1.26%) |
Aug 14, 2007 | 59.68 | 59.81 | 58.50 | 58.60 | 1,765,365 | -0.99(-1.67%) |
Aug 13, 2007 | 60.18 | 60.33 | 59.56 | 59.60 | 2,011,083 | -0.20(-0.33%) |
Aug 10, 2007 | 58.98 | 60.13 | 58.65 | 59.79 | 4,265,013 | +0.24(+0.40%) |
Aug 09, 2007 | 60.37 | 61.07 | 59.55 | 59.55 | 3,294,581 | -2.15(-3.49%) |
Aug 08, 2007 | 61.04 | 61.92 | 60.67 | 61.71 | 2,451,346 | +0.96(+1.57%) |
Aug 07, 2007 | 59.79 | 61.20 | 59.77 | 60.75 | 4,897,702 | +0.61(+1.01%) |
Aug 06, 2007 | 59.15 | 60.29 | 58.32 | 60.14 | 3,710,862 | +1.16(+1.97%) |
Aug 03, 2007 | 59.56 | 60.48 | 58.97 | 58.98 | 2,203,124 | -1.50(-2.48%) |
Aug 02, 2007 | 60.42 | 60.71 | 60.02 | 60.48 | 5,485,497 | +0.23(+0.38%) |