Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 74.63 | 75.39 | 73.16 | 75.22 | 6,666,798 | +1.14(+1.55%) |
Oct 30, 2007 | 74.59 | 74.99 | 73.89 | 74.08 | 3,763,415 | -0.67(-0.89%) |
Oct 29, 2007 | 75.41 | 75.86 | 74.01 | 74.74 | 5,300,135 | -0.11(-0.15%) |
Oct 26, 2007 | 76.99 | 77.12 | 74.53 | 74.85 | 6,996,285 | -1.03(-1.36%) |
Oct 25, 2007 | 73.56 | 78.24 | 73.49 | 75.89 | 15,523,090 | +2.50(+3.41%) |
Oct 24, 2007 | 71.92 | 75.12 | 71.81 | 73.39 | 15,926,092 | +1.74(+2.43%) |
Oct 23, 2007 | 70.08 | 71.95 | 70.04 | 71.65 | 5,455,136 | +1.80(+2.57%) |
Oct 22, 2007 | 69.10 | 70.14 | 68.76 | 69.85 | 3,331,184 | +0.57(+0.82%) |
Oct 19, 2007 | 69.89 | 70.24 | 69.28 | 69.28 | 6,192,939 | -1.05(-1.49%) |
Oct 18, 2007 | 69.66 | 70.92 | 69.27 | 70.33 | 3,569,442 | +0.18(+0.26%) |
Oct 17, 2007 | 70.67 | 71.04 | 69.27 | 70.15 | 4,794,390 | +0.12(+0.18%) |
Oct 16, 2007 | 70.00 | 70.38 | 69.44 | 70.03 | 3,725,329 | -0.27(-0.39%) |
Oct 15, 2007 | 71.02 | 71.08 | 69.92 | 70.30 | 2,757,239 | -0.77(-1.08%) |
Oct 12, 2007 | 70.11 | 71.54 | 69.66 | 71.07 | 3,932,702 | +0.79(+1.12%) |
Oct 11, 2007 | 71.33 | 71.58 | 69.12 | 70.28 | 4,692,533 | -0.40(-0.56%) |
Oct 10, 2007 | 71.24 | 71.28 | 70.37 | 70.68 | 3,253,241 | -0.54(-0.76%) |
Oct 09, 2007 | 71.04 | 71.22 | 70.08 | 71.22 | 3,806,815 | +0.65(+0.93%) |
Oct 08, 2007 | 71.03 | 71.30 | 69.70 | 70.56 | 3,867,929 | -0.47(-0.66%) |
Oct 05, 2007 | 68.79 | 71.08 | 68.79 | 71.03 | 7,708,225 | +2.74(+4.02%) |
Oct 04, 2007 | 69.09 | 69.53 | 67.91 | 68.29 | 3,364,842 | -0.64(-0.94%) |
Oct 03, 2007 | 68.08 | 69.54 | 68.02 | 68.93 | 6,269,110 | +0.86(+1.26%) |
Oct 02, 2007 | 68.53 | 68.86 | 67.60 | 68.07 | 5,218,649 | -0.60(-0.88%) |
Oct 01, 2007 | 66.73 | 69.48 | 66.73 | 68.68 | 10,536,499 | +2.37(+3.57%) |
Sep 28, 2007 | 66.41 | 66.82 | 65.98 | 66.31 | 7,330,200 | -0.13(-0.20%) |
Sep 27, 2007 | 66.05 | 66.93 | 65.27 | 66.44 | 6,780,170 | +0.84(+1.27%) |
Sep 26, 2007 | 63.00 | 65.94 | 63.00 | 65.61 | 10,917,358 | +3.24(+5.19%) |
Sep 25, 2007 | 60.96 | 62.49 | 60.40 | 62.37 | 4,570,304 | +1.39(+2.28%) |
Sep 24, 2007 | 61.45 | 62.18 | 60.75 | 60.98 | 4,780,059 | -0.47(-0.76%) |
Sep 21, 2007 | 62.05 | 62.07 | 60.99 | 61.45 | 7,689,802 | +0.23(+0.37%) |
Sep 20, 2007 | 62.28 | 62.53 | 61.07 | 61.22 | 5,270,021 | -1.09(-1.75%) |
Sep 19, 2007 | 62.58 | 62.66 | 61.79 | 62.31 | 4,632,304 | -0.07(-0.11%) |
Sep 18, 2007 | 61.43 | 62.38 | 60.47 | 62.38 | 7,480,772 | +1.40(+2.30%) |
Sep 17, 2007 | 61.87 | 61.87 | 60.63 | 60.98 | 4,680,133 | -0.96(-1.55%) |
Sep 14, 2007 | 61.97 | 62.31 | 61.40 | 61.94 | 3,500,356 | -0.24(-0.39%) |
Sep 13, 2007 | 61.98 | 62.52 | 61.63 | 62.18 | 3,627,900 | +0.85(+1.39%) |
Sep 12, 2007 | 61.67 | 62.17 | 61.31 | 61.33 | 3,206,298 | -0.56(-0.90%) |
Sep 11, 2007 | 61.31 | 62.15 | 61.19 | 61.89 | 3,638,528 | +0.96(+1.58%) |
Sep 10, 2007 | 61.93 | 62.10 | 60.35 | 60.93 | 4,564,989 | -0.56(-0.92%) |
Sep 07, 2007 | 62.21 | 62.23 | 61.11 | 61.49 | 6,646,426 | -1.40(-2.22%) |
Sep 06, 2007 | 64.09 | 64.35 | 62.63 | 62.89 | 5,511,822 | -0.84(-1.32%) |
Sep 05, 2007 | 63.74 | 64.66 | 63.55 | 63.73 | 4,893,591 | -0.03(-0.05%) |
Sep 04, 2007 | 62.85 | 64.13 | 62.85 | 63.77 | 4,758,519 | +1.13(+1.80%) |
Aug 31, 2007 | 62.56 | 63.24 | 61.77 | 62.64 | 4,744,790 | +0.29(+0.46%) |
Aug 30, 2007 | 63.56 | 63.56 | 62.18 | 62.35 | 5,316,964 | -0.89(-1.40%) |
Aug 29, 2007 | 62.67 | 63.27 | 62.67 | 63.24 | 6,462,197 | +0.67(+1.06%) |
Aug 28, 2007 | 62.85 | 63.17 | 62.50 | 62.57 | 5,954,681 | -0.50(-0.79%) |
Aug 27, 2007 | 62.83 | 63.30 | 62.77 | 63.07 | 6,515,464 | -0.20(-0.31%) |
Aug 24, 2007 | 62.67 | 63.27 | 62.27 | 63.27 | 6,479,911 | +0.60(+0.96%) |
Aug 23, 2007 | 61.69 | 62.84 | 61.69 | 62.67 | 5,603,936 | +0.95(+1.55%) |
Aug 22, 2007 | 62.99 | 63.06 | 61.45 | 61.71 | 5,489,573 | -0.84(-1.34%) |
Aug 21, 2007 | 60.32 | 62.55 | 60.03 | 62.55 | 7,512,658 | +1.85(+3.05%) |
Aug 20, 2007 | 61.55 | 61.70 | 60.06 | 60.70 | 7,301,857 | -0.70(-1.15%) |
Aug 17, 2007 | 61.17 | 62.72 | 59.12 | 61.40 | 13,069,936 | +1.62(+2.71%) |
Aug 16, 2007 | 60.12 | 60.62 | 57.12 | 59.78 | 25,995,748 | -1.17(-1.93%) |
Aug 15, 2007 | 63.57 | 64.02 | 60.83 | 60.96 | 12,319,148 | -2.53(-3.98%) |
Aug 14, 2007 | 65.82 | 66.35 | 63.49 | 63.49 | 9,466,889 | -2.12(-3.23%) |
Aug 13, 2007 | 67.76 | 67.84 | 65.52 | 65.60 | 6,151,310 | -1.49(-2.22%) |
Aug 10, 2007 | 67.40 | 67.97 | 66.16 | 67.09 | 9,884,062 | +0.06(+0.08%) |
Aug 09, 2007 | 66.50 | 68.87 | 66.33 | 67.04 | 11,800,419 | -1.27(-1.86%) |
Aug 08, 2007 | 65.43 | 68.31 | 65.43 | 68.31 | 6,552,788 | +2.94(+4.49%) |
Aug 07, 2007 | 64.52 | 65.90 | 64.08 | 65.37 | 8,817,321 | +0.54(+0.83%) |
Aug 06, 2007 | 63.34 | 64.83 | 62.79 | 64.83 | 7,218,857 | +1.43(+2.26%) |
Aug 03, 2007 | 63.64 | 63.96 | 62.77 | 63.40 | 8,515,362 | +0.63(+1.00%) |
Aug 02, 2007 | 63.56 | 63.67 | 62.41 | 62.77 | 6,068,690 | -0.61(-0.96%) |