Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 63.72 | 64.50 | 63.58 | 63.89 | 1,581,096 | +0.02(+0.02%) |
Oct 30, 2007 | 64.34 | 64.65 | 63.85 | 63.88 | 1,009,868 | -0.61(-0.95%) |
Oct 29, 2007 | 64.73 | 64.84 | 63.86 | 64.49 | 1,019,665 | -0.07(-0.11%) |
Oct 26, 2007 | 64.31 | 64.71 | 64.14 | 64.56 | 1,261,585 | +0.56(+0.87%) |
Oct 25, 2007 | 62.76 | 64.16 | 62.68 | 64.00 | 1,405,926 | +1.45(+2.31%) |
Oct 24, 2007 | 62.43 | 62.68 | 61.73 | 62.55 | 1,231,279 | -0.05(-0.07%) |
Oct 23, 2007 | 62.55 | 62.71 | 62.08 | 62.60 | 1,144,544 | +0.27(+0.43%) |
Oct 22, 2007 | 62.36 | 62.60 | 61.90 | 62.33 | 1,082,366 | -0.24(-0.39%) |
Oct 19, 2007 | 63.92 | 64.64 | 62.51 | 62.58 | 1,618,846 | -1.72(-2.68%) |
Oct 18, 2007 | 62.97 | 64.40 | 62.97 | 64.30 | 1,057,808 | +1.29(+2.05%) |
Oct 17, 2007 | 63.57 | 63.95 | 62.71 | 63.00 | 883,161 | -0.18(-0.28%) |
Oct 16, 2007 | 63.08 | 63.70 | 63.08 | 63.18 | 912,030 | -0.16(-0.25%) |
Oct 15, 2007 | 64.27 | 64.31 | 63.18 | 63.34 | 1,235,198 | -0.73(-1.15%) |
Oct 12, 2007 | 64.01 | 64.39 | 63.92 | 64.08 | 669,584 | +0.21(+0.34%) |
Oct 11, 2007 | 64.18 | 64.39 | 63.81 | 63.86 | 1,450,470 | -0.20(-0.31%) |
Oct 10, 2007 | 63.85 | 64.22 | 63.55 | 64.06 | 562,867 | +0.05(+0.08%) |
Oct 09, 2007 | 63.88 | 64.01 | 63.53 | 64.01 | 772,129 | +0.29(+0.46%) |
Oct 08, 2007 | 63.81 | 63.85 | 63.58 | 63.72 | 596,046 | -0.06(-0.10%) |
Oct 05, 2007 | 63.39 | 63.95 | 62.97 | 63.78 | 992,626 | +0.78(+1.24%) |
Oct 04, 2007 | 63.10 | 63.36 | 62.66 | 63.00 | 899,620 | +0.12(+0.19%) |
Oct 03, 2007 | 63.34 | 63.38 | 62.55 | 62.87 | 1,315,925 | -0.56(-0.88%) |
Oct 02, 2007 | 63.44 | 63.65 | 63.17 | 63.43 | 1,319,060 | +0.08(+0.12%) |
Oct 01, 2007 | 63.10 | 63.53 | 62.98 | 63.36 | 1,807,862 | +0.54(+0.87%) |
Sep 28, 2007 | 62.81 | 63.05 | 62.76 | 62.81 | 1,369,299 | +0.00(+0.00%) |
Sep 27, 2007 | 63.23 | 63.31 | 62.51 | 62.81 | 1,128,223 | -0.43(-0.68%) |
Sep 26, 2007 | 62.94 | 63.54 | 62.94 | 63.24 | 1,271,773 | +0.48(+0.77%) |
Sep 25, 2007 | 61.93 | 62.90 | 61.79 | 62.76 | 1,119,986 | +0.65(+1.05%) |
Sep 24, 2007 | 62.61 | 62.62 | 61.86 | 62.11 | 1,446,682 | -0.56(-0.89%) |
Sep 21, 2007 | 62.49 | 64.99 | 61.69 | 62.67 | 2,764,828 | +0.98(+1.59%) |
Sep 20, 2007 | 62.06 | 62.28 | 61.61 | 61.69 | 1,285,332 | -0.37(-0.59%) |
Sep 19, 2007 | 61.09 | 62.25 | 60.92 | 62.06 | 2,300,447 | +1.39(+2.28%) |
Sep 18, 2007 | 60.17 | 60.81 | 59.77 | 60.67 | 1,345,316 | +0.54(+0.90%) |
Sep 17, 2007 | 60.18 | 60.21 | 59.82 | 60.13 | 1,195,357 | -0.20(-0.33%) |
Sep 14, 2007 | 60.17 | 60.46 | 59.99 | 60.32 | 931,493 | -0.02(-0.03%) |
Sep 13, 2007 | 60.48 | 60.59 | 59.98 | 60.34 | 1,672,795 | +0.05(+0.09%) |
Sep 12, 2007 | 59.42 | 60.47 | 59.31 | 60.29 | 1,668,092 | +0.80(+1.34%) |
Sep 11, 2007 | 59.11 | 59.49 | 58.76 | 59.49 | 3,155,269 | +0.51(+0.87%) |
Sep 10, 2007 | 58.87 | 59.36 | 58.69 | 58.98 | 2,043,511 | +0.21(+0.35%) |
Sep 07, 2007 | 58.57 | 59.05 | 58.25 | 58.77 | 1,795,322 | -0.22(-0.38%) |
Sep 06, 2007 | 58.40 | 59.13 | 58.30 | 58.99 | 2,222,991 | +0.52(+0.89%) |
Sep 05, 2007 | 58.58 | 58.82 | 58.18 | 58.47 | 1,771,548 | -0.49(-0.83%) |
Sep 04, 2007 | 59.00 | 59.23 | 58.82 | 58.96 | 1,561,632 | +0.06(+0.10%) |
Aug 31, 2007 | 59.64 | 59.65 | 58.56 | 58.90 | 2,026,399 | +0.19(+0.33%) |
Aug 30, 2007 | 59.18 | 59.25 | 58.56 | 58.71 | 2,050,173 | -0.66(-1.11%) |
Aug 29, 2007 | 59.64 | 59.77 | 58.82 | 59.37 | 2,215,023 | +0.19(+0.32%) |
Aug 28, 2007 | 59.90 | 60.39 | 59.15 | 59.18 | 2,591,095 | -0.60(-1.00%) |
Aug 27, 2007 | 59.56 | 59.92 | 59.50 | 59.77 | 2,195,037 | +0.45(+0.76%) |
Aug 24, 2007 | 59.03 | 59.33 | 58.95 | 59.32 | 1,823,537 | +0.34(+0.57%) |
Aug 23, 2007 | 58.95 | 59.30 | 58.46 | 58.99 | 2,298,754 | +0.08(+0.13%) |
Aug 22, 2007 | 59.64 | 59.67 | 58.65 | 58.91 | 1,473,721 | -0.08(-0.14%) |
Aug 21, 2007 | 59.71 | 59.71 | 58.75 | 58.99 | 1,229,973 | -0.16(-0.27%) |
Aug 20, 2007 | 59.02 | 59.47 | 58.37 | 59.15 | 1,421,993 | +0.29(+0.49%) |
Aug 17, 2007 | 58.87 | 59.70 | 57.74 | 58.86 | 2,692,841 | +1.45(+2.52%) |
Aug 16, 2007 | 56.73 | 57.88 | 56.62 | 57.42 | 1,903,872 | +0.08(+0.15%) |
Aug 15, 2007 | 58.05 | 58.46 | 57.20 | 57.33 | 1,026,327 | -0.65(-1.12%) |
Aug 14, 2007 | 59.01 | 59.22 | 57.98 | 57.98 | 1,360,071 | -1.04(-1.76%) |
Aug 13, 2007 | 59.43 | 59.51 | 58.86 | 59.02 | 1,413,764 | -0.49(-0.82%) |
Aug 10, 2007 | 55.23 | 59.84 | 55.23 | 59.51 | 2,783,377 | +2.04(+3.54%) |
Aug 09, 2007 | 59.52 | 59.85 | 56.42 | 57.48 | 3,510,963 | -2.37(-3.95%) |
Aug 08, 2007 | 59.50 | 60.85 | 59.00 | 59.84 | 2,552,430 | +0.44(+0.73%) |
Aug 07, 2007 | 58.76 | 59.77 | 58.62 | 59.41 | 2,053,187 | +0.21(+0.36%) |
Aug 06, 2007 | 58.55 | 59.64 | 56.68 | 59.19 | 2,395,728 | +0.30(+0.51%) |
Aug 03, 2007 | 59.34 | 60.08 | 58.82 | 58.89 | 2,090,426 | -1.19(-1.98%) |
Aug 02, 2007 | 60.71 | 60.71 | 59.85 | 60.08 | 2,853,000 | -0.38(-0.62%) |