Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 63.84 | 64.01 | 63.53 | 63.61 | 168,492 | -0.33(-0.52%) |
Oct 30, 2007 | 63.91 | 63.96 | 63.75 | 63.94 | 92,329 | +0.01(+0.01%) |
Oct 29, 2007 | 63.63 | 63.96 | 63.63 | 63.94 | 140,326 | +0.14(+0.22%) |
Oct 26, 2007 | 63.81 | 64.06 | 63.69 | 63.80 | 122,494 | -0.10(-0.16%) |
Oct 25, 2007 | 64.15 | 64.15 | 63.90 | 63.90 | 85,662 | -0.15(-0.23%) |
Oct 24, 2007 | 63.99 | 64.20 | 63.86 | 64.05 | 191,491 | +0.39(+0.61%) |
Oct 23, 2007 | 63.73 | 63.99 | 63.64 | 63.66 | 262,488 | -0.38(-0.59%) |
Oct 22, 2007 | 63.81 | 64.04 | 63.81 | 64.04 | 121,827 | +0.00(+0.00%) |
Oct 19, 2007 | 63.78 | 64.04 | 63.54 | 64.04 | 162,825 | +0.41(+0.65%) |
Oct 18, 2007 | 63.75 | 63.75 | 63.52 | 63.63 | 161,326 | +0.01(+0.01%) |
Oct 17, 2007 | 63.45 | 63.75 | 63.21 | 63.62 | 109,828 | +0.30(+0.48%) |
Oct 16, 2007 | 63.25 | 63.37 | 63.07 | 63.32 | 206,137 | +0.11(+0.17%) |
Oct 15, 2007 | 63.19 | 63.21 | 62.94 | 63.21 | 169,492 | +0.20(+0.31%) |
Oct 12, 2007 | 63.31 | 63.31 | 62.86 | 63.01 | 248,988 | -0.35(-0.55%) |
Oct 11, 2007 | 63.16 | 63.38 | 62.96 | 63.36 | 231,156 | +0.08(+0.12%) |
Oct 10, 2007 | 63.28 | 63.28 | 63.28 | 63.28 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 63.28 | 63.28 | 63.28 | 63.28 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 62.71 | 63.31 | 62.71 | 63.28 | 130,160 | +0.22(+0.35%) |
Oct 05, 2007 | 62.95 | 63.16 | 62.77 | 63.06 | 125,327 | -0.26(-0.41%) |
Oct 04, 2007 | 62.89 | 63.32 | 62.89 | 63.32 | 1,280,608 | +0.50(+0.79%) |
Oct 03, 2007 | 62.80 | 62.89 | 62.55 | 62.82 | 423,147 | +0.28(+0.45%) |
Oct 02, 2007 | 62.44 | 62.79 | 62.44 | 62.54 | 312,152 | -0.06(-0.10%) |
Oct 01, 2007 | 63.49 | 63.49 | 62.56 | 62.60 | 1,731,421 | -0.70(-1.10%) |
Sep 28, 2007 | 63.50 | 63.51 | 63.12 | 63.30 | 159,659 | -0.04(-0.07%) |
Sep 27, 2007 | 63.18 | 63.39 | 62.91 | 63.34 | 109,328 | +0.16(+0.26%) |
Sep 26, 2007 | 63.23 | 63.24 | 62.86 | 63.18 | 186,158 | +0.16(+0.25%) |
Sep 25, 2007 | 62.97 | 63.21 | 62.95 | 63.02 | 130,660 | -0.04(-0.06%) |
Sep 24, 2007 | 62.91 | 63.06 | 62.59 | 63.06 | 106,828 | +0.31(+0.50%) |
Sep 21, 2007 | 62.55 | 62.89 | 62.46 | 62.74 | 172,158 | +0.29(+0.47%) |
Sep 20, 2007 | 62.34 | 62.81 | 62.28 | 62.45 | 189,491 | -0.11(-0.18%) |
Sep 19, 2007 | 62.66 | 62.83 | 62.47 | 62.56 | 235,156 | -0.35(-0.55%) |
Sep 18, 2007 | 62.70 | 62.98 | 62.46 | 62.91 | 130,327 | +0.15(+0.24%) |
Sep 17, 2007 | 62.40 | 62.79 | 62.40 | 62.76 | 117,827 | -0.02(-0.04%) |
Sep 14, 2007 | 62.78 | 62.92 | 62.53 | 62.79 | 138,827 | +0.17(+0.28%) |
Sep 13, 2007 | 62.72 | 62.76 | 62.52 | 62.61 | 223,823 | -0.09(-0.14%) |
Sep 12, 2007 | 62.94 | 62.98 | 62.69 | 62.70 | 157,992 | -0.26(-0.41%) |
Sep 11, 2007 | 63.06 | 63.26 | 62.95 | 62.96 | 164,159 | -0.37(-0.58%) |
Sep 10, 2007 | 63.06 | 63.40 | 62.94 | 63.33 | 197,991 | +0.19(+0.29%) |
Sep 07, 2007 | 62.77 | 63.19 | 62.77 | 63.14 | 170,492 | +0.34(+0.54%) |
Sep 06, 2007 | 62.89 | 62.90 | 62.69 | 62.80 | 177,658 | -0.14(-0.23%) |
Sep 05, 2007 | 62.73 | 62.95 | 62.44 | 62.94 | 115,994 | +0.25(+0.39%) |
Sep 04, 2007 | 62.76 | 62.76 | 62.50 | 62.70 | 247,488 | -0.43(-0.68%) |
Aug 31, 2007 | 62.58 | 63.19 | 62.34 | 63.13 | 483,644 | +0.29(+0.47%) |
Aug 30, 2007 | 62.82 | 62.88 | 62.66 | 62.83 | 258,654 | +0.19(+0.30%) |
Aug 29, 2007 | 63.09 | 63.09 | 62.65 | 62.65 | 105,161 | -0.29(-0.46%) |
Aug 28, 2007 | 62.68 | 62.94 | 62.53 | 62.94 | 241,822 | +0.53(+0.86%) |
Aug 27, 2007 | 62.67 | 62.74 | 62.40 | 62.40 | 136,993 | -0.17(-0.27%) |
Aug 24, 2007 | 62.62 | 62.62 | 62.26 | 62.57 | 385,982 | +0.14(+0.22%) |
Aug 23, 2007 | 62.36 | 62.55 | 62.20 | 62.43 | 147,659 | +0.03(+0.05%) |
Aug 22, 2007 | 62.28 | 62.46 | 62.14 | 62.40 | 170,992 | +0.13(+0.20%) |
Aug 21, 2007 | 62.16 | 62.35 | 62.08 | 62.28 | 173,325 | +0.13(+0.20%) |
Aug 20, 2007 | 61.72 | 62.23 | 61.72 | 62.15 | 215,156 | +0.44(+0.72%) |
Aug 17, 2007 | 61.69 | 62.04 | 61.56 | 61.71 | 390,148 | +0.11(+0.18%) |
Aug 16, 2007 | 62.28 | 62.41 | 61.56 | 61.60 | 731,300 | -0.60(-0.97%) |
Aug 15, 2007 | 62.38 | 62.38 | 62.06 | 62.20 | 209,490 | -0.17(-0.27%) |
Aug 14, 2007 | 62.12 | 62.40 | 61.96 | 62.37 | 192,991 | +0.39(+0.63%) |
Aug 13, 2007 | 61.89 | 62.23 | 61.81 | 61.98 | 258,488 | +0.22(+0.35%) |
Aug 10, 2007 | 62.10 | 62.67 | 61.65 | 61.77 | 237,822 | -0.28(-0.44%) |
Aug 09, 2007 | 62.21 | 62.26 | 61.86 | 62.04 | 115,494 | -0.05(-0.09%) |
Aug 08, 2007 | 61.66 | 62.26 | 61.66 | 62.10 | 154,159 | +0.07(+0.11%) |
Aug 07, 2007 | 62.17 | 62.22 | 61.86 | 62.03 | 192,157 | +0.17(+0.27%) |
Aug 06, 2007 | 62.29 | 62.40 | 61.83 | 61.86 | 165,159 | -0.32(-0.51%) |
Aug 03, 2007 | 62.28 | 62.35 | 61.77 | 62.18 | 165,492 | +0.41(+0.66%) |
Aug 02, 2007 | 61.93 | 62.12 | 61.74 | 61.77 | 195,657 | -0.08(-0.14%) |