Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 68.20 | 68.53 | 66.73 | 68.17 | 22,405,848 | +0.41(+0.60%) |
Oct 30, 2007 | 69.90 | 70.41 | 67.52 | 67.76 | 13,024,099 | -2.68(-3.81%) |
Oct 29, 2007 | 70.82 | 71.62 | 69.95 | 70.45 | 8,208,242 | +0.20(+0.28%) |
Oct 26, 2007 | 70.26 | 71.12 | 69.75 | 70.25 | 11,301,536 | +1.00(+1.44%) |
Oct 25, 2007 | 71.51 | 72.00 | 69.09 | 69.25 | 21,357,264 | -1.95(-2.74%) |
Oct 24, 2007 | 70.35 | 71.70 | 69.59 | 71.20 | 18,052,298 | +0.66(+0.94%) |
Oct 23, 2007 | 68.69 | 70.64 | 67.81 | 70.54 | 20,761,112 | +3.23(+4.80%) |
Oct 22, 2007 | 68.93 | 69.04 | 66.90 | 67.31 | 34,020,396 | -2.81(-4.01%) |
Oct 19, 2007 | 74.12 | 74.46 | 69.18 | 70.11 | 54,048,180 | -8.68(-11.02%) |
Oct 18, 2007 | 77.98 | 78.97 | 77.43 | 78.80 | 10,862,342 | +0.42(+0.53%) |
Oct 17, 2007 | 79.56 | 79.67 | 77.41 | 78.38 | 11,716,862 | -0.75(-0.95%) |
Oct 16, 2007 | 78.71 | 80.06 | 78.52 | 79.13 | 12,754,531 | +0.49(+0.63%) |
Oct 15, 2007 | 78.84 | 81.07 | 78.20 | 78.64 | 11,851,830 | +1.09(+1.41%) |
Oct 12, 2007 | 77.09 | 77.87 | 76.38 | 77.54 | 7,661,405 | +0.89(+1.16%) |
Oct 11, 2007 | 77.02 | 78.53 | 75.30 | 76.65 | 14,843,795 | +0.23(+0.30%) |
Oct 10, 2007 | 73.04 | 76.86 | 72.96 | 76.43 | 16,630,638 | +2.56(+3.47%) |
Oct 09, 2007 | 73.99 | 74.12 | 72.64 | 73.86 | 10,905,445 | +0.48(+0.65%) |
Oct 08, 2007 | 73.60 | 73.72 | 72.83 | 73.38 | 6,830,936 | -0.69(-0.93%) |
Oct 05, 2007 | 75.08 | 75.13 | 73.67 | 74.08 | 9,074,013 | -0.89(-1.19%) |
Oct 04, 2007 | 74.47 | 75.33 | 73.43 | 74.96 | 9,056,873 | +0.30(+0.41%) |
Oct 03, 2007 | 74.70 | 75.01 | 73.92 | 74.66 | 9,064,947 | -0.50(-0.67%) |
Oct 02, 2007 | 74.49 | 75.61 | 73.41 | 75.16 | 10,967,348 | -0.08(-0.11%) |
Oct 01, 2007 | 74.12 | 75.56 | 73.46 | 75.25 | 10,350,198 | +1.12(+1.51%) |
Sep 28, 2007 | 74.72 | 75.68 | 73.78 | 74.12 | 9,879,452 | -0.02(-0.03%) |
Sep 27, 2007 | 73.27 | 74.65 | 73.27 | 74.15 | 9,854,875 | +1.43(+1.97%) |
Sep 26, 2007 | 74.08 | 74.46 | 71.11 | 72.71 | 15,221,615 | -1.14(-1.55%) |
Sep 25, 2007 | 72.90 | 74.12 | 72.43 | 73.86 | 10,591,655 | -0.21(-0.29%) |
Sep 24, 2007 | 75.00 | 75.18 | 73.24 | 74.07 | 11,159,285 | -0.90(-1.21%) |
Sep 21, 2007 | 76.77 | 76.77 | 74.97 | 74.97 | 17,327,854 | -0.76(-1.00%) |
Sep 20, 2007 | 75.28 | 76.30 | 74.42 | 75.73 | 9,982,292 | +0.21(+0.28%) |
Sep 19, 2007 | 74.46 | 76.11 | 73.91 | 75.52 | 13,090,135 | +1.54(+2.08%) |
Sep 18, 2007 | 70.94 | 74.17 | 70.04 | 73.98 | 16,265,751 | +3.64(+5.18%) |
Sep 17, 2007 | 70.59 | 71.91 | 70.21 | 70.33 | 7,955,863 | -0.52(-0.74%) |
Sep 14, 2007 | 70.43 | 71.00 | 70.17 | 70.86 | 8,329,293 | -0.13(-0.18%) |
Sep 13, 2007 | 70.59 | 71.30 | 69.95 | 70.98 | 9,271,796 | +0.52(+0.73%) |
Sep 12, 2007 | 70.63 | 71.28 | 69.97 | 70.47 | 14,134,179 | -0.25(-0.36%) |
Sep 11, 2007 | 69.93 | 70.94 | 68.94 | 70.72 | 14,498,051 | +0.81(+1.16%) |
Sep 10, 2007 | 69.00 | 70.42 | 67.28 | 69.91 | 13,112,117 | +1.10(+1.60%) |
Sep 07, 2007 | 68.11 | 69.26 | 67.24 | 68.81 | 10,851,334 | -0.10(-0.14%) |
Sep 06, 2007 | 69.97 | 70.93 | 68.40 | 68.91 | 16,009,064 | -1.06(-1.51%) |
Sep 05, 2007 | 70.34 | 70.68 | 69.24 | 69.97 | 11,865,145 | -0.73(-1.03%) |
Sep 04, 2007 | 67.91 | 71.44 | 67.91 | 70.69 | 12,895,216 | +2.57(+3.77%) |
Aug 31, 2007 | 68.25 | 68.96 | 67.67 | 68.12 | 8,852,042 | +1.06(+1.58%) |
Aug 30, 2007 | 67.57 | 67.62 | 66.55 | 67.07 | 9,171,612 | -0.51(-0.75%) |
Aug 29, 2007 | 65.22 | 68.06 | 64.72 | 67.57 | 11,776,045 | +3.11(+4.83%) |
Aug 28, 2007 | 65.72 | 66.21 | 64.17 | 64.46 | 9,711,027 | -1.29(-1.96%) |
Aug 27, 2007 | 66.30 | 66.36 | 64.97 | 65.75 | 6,197,747 | -0.77(-1.16%) |
Aug 24, 2007 | 65.64 | 67.06 | 65.48 | 66.52 | 9,479,565 | +1.28(+1.96%) |
Aug 23, 2007 | 64.27 | 65.65 | 64.21 | 65.24 | 9,129,541 | +0.97(+1.52%) |
Aug 22, 2007 | 63.77 | 64.49 | 63.24 | 64.27 | 9,512,854 | +1.26(+2.01%) |
Aug 21, 2007 | 63.04 | 64.23 | 62.67 | 63.01 | 9,358,594 | -1.02(-1.60%) |
Aug 20, 2007 | 62.43 | 64.21 | 61.70 | 64.03 | 11,112,994 | +1.51(+2.42%) |
Aug 17, 2007 | 62.12 | 64.42 | 61.42 | 62.52 | 18,520,942 | +1.92(+3.17%) |
Aug 16, 2007 | 60.39 | 61.38 | 57.37 | 60.60 | 24,389,990 | -0.99(-1.60%) |
Aug 15, 2007 | 63.12 | 63.85 | 61.18 | 61.59 | 14,404,408 | -1.36(-2.16%) |
Aug 14, 2007 | 64.54 | 64.77 | 62.82 | 62.95 | 10,329,998 | -1.07(-1.67%) |
Aug 13, 2007 | 65.48 | 65.81 | 63.14 | 64.02 | 9,941,638 | -1.00(-1.54%) |
Aug 10, 2007 | 63.53 | 65.74 | 62.48 | 65.02 | 14,886,683 | -0.07(-0.11%) |
Aug 09, 2007 | 64.81 | 66.82 | 64.14 | 65.09 | 16,930,650 | -1.07(-1.62%) |
Aug 08, 2007 | 63.11 | 66.36 | 62.28 | 66.16 | 22,542,388 | +3.50(+5.59%) |
Aug 07, 2007 | 61.59 | 63.21 | 60.94 | 62.66 | 20,952,112 | +1.07(+1.73%) |
Aug 06, 2007 | 61.95 | 62.81 | 60.20 | 61.59 | 20,964,588 | -1.14(-1.82%) |
Aug 03, 2007 | 62.69 | 64.95 | 62.41 | 62.74 | 17,860,344 | -2.21(-3.40%) |
Aug 02, 2007 | 66.86 | 67.42 | 64.54 | 64.95 | 19,896,184 | -1.85(-2.77%) |