Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 79.16 | 80.33 | 78.55 | 80.03 | 5,188,688 | +1.29(+1.64%) |
Oct 30, 2007 | 79.32 | 79.50 | 78.68 | 78.74 | 3,538,531 | -0.82(-1.03%) |
Oct 29, 2007 | 79.71 | 79.91 | 79.03 | 79.57 | 4,366,748 | +0.14(+0.17%) |
Oct 26, 2007 | 79.08 | 79.43 | 78.04 | 79.43 | 7,327,318 | +1.65(+2.12%) |
Oct 25, 2007 | 78.25 | 78.89 | 77.19 | 77.78 | 6,595,344 | -0.72(-0.92%) |
Oct 24, 2007 | 78.54 | 78.89 | 76.82 | 78.50 | 14,412,538 | -0.57(-0.72%) |
Oct 23, 2007 | 78.50 | 79.19 | 77.70 | 79.07 | 6,135,511 | +0.95(+1.21%) |
Oct 22, 2007 | 75.97 | 78.29 | 75.80 | 78.12 | 7,896,785 | +1.44(+1.88%) |
Oct 19, 2007 | 79.42 | 79.42 | 76.68 | 76.68 | 6,522,124 | -2.80(-3.52%) |
Oct 18, 2007 | 79.10 | 79.74 | 78.71 | 79.48 | 3,856,517 | +0.02(+0.02%) |
Oct 17, 2007 | 79.99 | 80.20 | 78.38 | 79.47 | 6,702,186 | +0.50(+0.63%) |
Oct 16, 2007 | 79.54 | 79.54 | 78.89 | 78.97 | 6,313,449 | -0.86(-1.08%) |
Oct 15, 2007 | 80.77 | 80.90 | 79.02 | 79.83 | 12,889,335 | -0.84(-1.04%) |
Oct 12, 2007 | 79.83 | 80.84 | 79.80 | 80.67 | 3,327,509 | +0.84(+1.05%) |
Oct 11, 2007 | 81.31 | 81.71 | 79.38 | 79.82 | 5,458,659 | -0.21(-0.27%) |
Oct 10, 2007 | 80.04 | 80.04 | 80.04 | 80.04 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 80.04 | 80.04 | 80.04 | 80.04 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 80.55 | 80.67 | 79.82 | 80.04 | 3,490,135 | -0.59(-0.73%) |
Oct 05, 2007 | 80.03 | 80.93 | 79.50 | 80.63 | 5,871,510 | +1.55(+1.96%) |
Oct 04, 2007 | 78.83 | 79.17 | 78.46 | 79.08 | 2,428,095 | +0.36(+0.45%) |
Oct 03, 2007 | 78.76 | 79.18 | 78.38 | 78.72 | 3,650,748 | -0.15(-0.19%) |
Oct 02, 2007 | 78.52 | 79.09 | 78.33 | 78.88 | 5,261,021 | +0.49(+0.63%) |
Oct 01, 2007 | 76.46 | 78.54 | 76.46 | 78.38 | 4,899,780 | +2.21(+2.90%) |
Sep 28, 2007 | 77.42 | 77.61 | 76.17 | 76.17 | 4,542,451 | -1.06(-1.37%) |
Sep 27, 2007 | 77.27 | 77.46 | 76.93 | 77.23 | 8,733,050 | +0.46(+0.59%) |
Sep 26, 2007 | 76.99 | 77.22 | 76.45 | 76.77 | 4,898,774 | +0.43(+0.56%) |
Sep 25, 2007 | 75.67 | 76.45 | 75.58 | 76.34 | 3,018,129 | -0.13(-0.16%) |
Sep 24, 2007 | 77.10 | 77.30 | 76.17 | 76.47 | 3,669,190 | -0.22(-0.29%) |
Sep 21, 2007 | 76.97 | 77.40 | 76.69 | 76.69 | 4,132,925 | +0.00(+0.00%) |
Sep 20, 2007 | 77.07 | 77.23 | 76.09 | 76.69 | 5,728,667 | -0.55(-0.72%) |
Sep 19, 2007 | 76.93 | 77.78 | 76.83 | 77.25 | 5,867,821 | +0.89(+1.17%) |
Sep 18, 2007 | 74.11 | 77.17 | 73.51 | 76.35 | 6,002,057 | +2.77(+3.77%) |
Sep 17, 2007 | 73.87 | 74.12 | 73.41 | 73.58 | 4,099,394 | -0.50(-0.68%) |
Sep 14, 2007 | 72.87 | 74.21 | 72.87 | 74.08 | 3,663,155 | +0.21(+0.28%) |
Sep 13, 2007 | 74.00 | 74.56 | 73.37 | 73.87 | 2,175,047 | +0.31(+0.43%) |
Sep 12, 2007 | 74.06 | 74.30 | 73.56 | 73.56 | 1,498,614 | -0.48(-0.65%) |
Sep 11, 2007 | 73.35 | 74.11 | 73.00 | 74.04 | 3,377,917 | +1.35(+1.86%) |
Sep 10, 2007 | 73.84 | 73.88 | 71.77 | 72.69 | 1,992,973 | -1.03(-1.40%) |
Sep 07, 2007 | 73.49 | 73.94 | 72.99 | 73.72 | 2,750,887 | -1.16(-1.55%) |
Sep 06, 2007 | 74.78 | 75.31 | 74.20 | 74.89 | 2,120,615 | -0.13(-0.18%) |
Sep 05, 2007 | 75.11 | 75.18 | 74.38 | 75.02 | 1,979,673 | -0.38(-0.50%) |
Sep 04, 2007 | 74.49 | 75.96 | 74.39 | 75.40 | 2,021,028 | +0.87(+1.16%) |
Aug 31, 2007 | 74.64 | 74.95 | 74.00 | 74.53 | 2,511,587 | +0.97(+1.31%) |
Aug 30, 2007 | 73.12 | 74.53 | 72.85 | 73.56 | 3,286,936 | -0.48(-0.65%) |
Aug 29, 2007 | 72.55 | 74.06 | 72.47 | 74.04 | 1,735,455 | +1.88(+2.60%) |
Aug 28, 2007 | 73.63 | 73.86 | 72.14 | 72.17 | 2,871,375 | -1.94(-2.62%) |
Aug 27, 2007 | 74.99 | 75.08 | 74.01 | 74.11 | 1,899,695 | -1.01(-1.35%) |
Aug 24, 2007 | 74.08 | 75.12 | 73.84 | 75.12 | 1,718,689 | +1.12(+1.51%) |
Aug 23, 2007 | 75.34 | 75.51 | 73.79 | 74.00 | 3,850,817 | -0.87(-1.16%) |
Aug 22, 2007 | 74.94 | 75.12 | 74.32 | 74.87 | 7,359,394 | +0.89(+1.21%) |
Aug 21, 2007 | 74.21 | 74.53 | 73.54 | 73.97 | 5,233,190 | +0.13(+0.17%) |
Aug 20, 2007 | 74.28 | 74.29 | 73.02 | 73.85 | 4,242,047 | +0.11(+0.15%) |
Aug 17, 2007 | 74.86 | 75.44 | 72.59 | 73.74 | 5,141,104 | +1.18(+1.63%) |
Aug 16, 2007 | 70.61 | 72.56 | 69.20 | 72.56 | 8,234,302 | +1.12(+1.57%) |
Aug 15, 2007 | 72.04 | 73.27 | 70.94 | 71.44 | 5,585,266 | -0.81(-1.11%) |
Aug 14, 2007 | 74.05 | 74.30 | 72.07 | 72.25 | 3,103,195 | -1.48(-2.00%) |
Aug 13, 2007 | 75.40 | 75.93 | 73.57 | 73.72 | 7,757,072 | -0.56(-0.76%) |
Aug 10, 2007 | 73.61 | 75.50 | 72.02 | 74.29 | 8,244,661 | +0.10(+0.13%) |
Aug 09, 2007 | 74.19 | 75.88 | 72.87 | 74.19 | 6,793,390 | -1.66(-2.18%) |
Aug 08, 2007 | 74.20 | 76.52 | 74.20 | 75.84 | 5,828,585 | +2.38(+3.24%) |
Aug 07, 2007 | 71.99 | 73.96 | 71.58 | 73.46 | 6,994,461 | +1.43(+1.99%) |
Aug 06, 2007 | 71.65 | 72.47 | 70.09 | 72.03 | 8,886,246 | +0.66(+0.93%) |
Aug 03, 2007 | 72.17 | 73.77 | 71.37 | 71.37 | 4,618,750 | -2.40(-3.25%) |
Aug 02, 2007 | 73.45 | 73.78 | 72.85 | 73.77 | 4,214,398 | +0.72(+0.98%) |