Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 68.68 | 68.88 | 68.57 | 68.71 | 1,123,099 | -0.19(-0.28%) |
Oct 30, 2007 | 68.87 | 68.90 | 68.77 | 68.90 | 369,583 | +0.09(+0.13%) |
Oct 29, 2007 | 68.83 | 68.90 | 68.70 | 68.81 | 382,176 | +0.00(+0.00%) |
Oct 26, 2007 | 68.81 | 68.98 | 68.71 | 68.81 | 509,568 | -0.06(-0.09%) |
Oct 25, 2007 | 69.06 | 69.07 | 68.86 | 68.87 | 345,862 | -0.18(-0.26%) |
Oct 24, 2007 | 68.89 | 69.11 | 68.77 | 69.05 | 1,491,218 | +0.30(+0.44%) |
Oct 23, 2007 | 68.73 | 68.75 | 68.60 | 68.75 | 481,600 | -0.02(-0.03%) |
Oct 22, 2007 | 68.85 | 68.85 | 68.63 | 68.77 | 416,586 | -0.02(-0.03%) |
Oct 19, 2007 | 68.63 | 68.79 | 68.53 | 68.79 | 1,072,875 | +0.31(+0.46%) |
Oct 18, 2007 | 68.48 | 68.50 | 68.34 | 68.48 | 395,354 | +0.20(+0.29%) |
Oct 17, 2007 | 68.06 | 68.31 | 68.03 | 68.28 | 356,697 | +0.23(+0.34%) |
Oct 16, 2007 | 68.06 | 68.10 | 67.92 | 68.05 | 390,083 | +0.11(+0.16%) |
Oct 15, 2007 | 67.90 | 67.95 | 67.78 | 67.94 | 294,026 | +0.02(+0.03%) |
Oct 12, 2007 | 67.99 | 68.05 | 67.83 | 67.92 | 688,795 | -0.13(-0.19%) |
Oct 11, 2007 | 67.88 | 68.05 | 67.77 | 68.05 | 377,702 | +0.05(+0.07%) |
Oct 10, 2007 | 67.92 | 68.05 | 67.74 | 68.00 | 1,041,891 | +0.09(+0.13%) |
Oct 09, 2007 | 67.97 | 68.01 | 67.72 | 67.91 | 267,523 | -0.14(-0.21%) |
Oct 08, 2007 | 67.86 | 68.26 | 67.66 | 68.05 | 538,414 | +0.53(+0.79%) |
Oct 05, 2007 | 67.83 | 68.05 | 67.09 | 67.52 | 1,098,466 | -0.54(-0.79%) |
Oct 04, 2007 | 68.15 | 68.22 | 68.00 | 68.06 | 651,602 | -0.03(-0.04%) |
Oct 03, 2007 | 68.20 | 68.22 | 67.96 | 68.09 | 478,879 | +0.03(+0.05%) |
Oct 02, 2007 | 67.73 | 68.12 | 67.73 | 68.05 | 413,072 | +0.26(+0.38%) |
Oct 01, 2007 | 68.17 | 68.18 | 67.79 | 67.79 | 5,181,341 | -0.51(-0.75%) |
Sep 28, 2007 | 68.28 | 68.47 | 68.16 | 68.31 | 492,143 | +0.10(+0.15%) |
Sep 27, 2007 | 68.05 | 68.29 | 68.05 | 68.20 | 557,742 | +0.12(+0.17%) |
Sep 26, 2007 | 68.07 | 68.18 | 67.92 | 68.09 | 1,028,068 | -0.07(-0.10%) |
Sep 25, 2007 | 68.27 | 68.30 | 68.13 | 68.16 | 380,609 | +0.05(+0.08%) |
Sep 24, 2007 | 68.11 | 68.12 | 67.95 | 68.10 | 401,211 | +0.01(+0.01%) |
Sep 21, 2007 | 68.02 | 68.12 | 67.84 | 68.10 | 681,913 | +0.20(+0.29%) |
Sep 20, 2007 | 68.25 | 68.27 | 67.85 | 67.90 | 413,072 | -0.48(-0.71%) |
Sep 19, 2007 | 68.36 | 68.42 | 68.18 | 68.38 | 646,038 | -0.01(-0.02%) |
Sep 18, 2007 | 68.18 | 68.53 | 68.02 | 68.40 | 919,565 | +0.14(+0.21%) |
Sep 17, 2007 | 68.20 | 68.27 | 68.14 | 68.25 | 407,068 | +0.03(+0.04%) |
Sep 14, 2007 | 68.36 | 68.38 | 68.09 | 68.22 | 469,446 | +0.05(+0.07%) |
Sep 13, 2007 | 68.16 | 68.25 | 68.04 | 68.18 | 1,157,364 | -0.20(-0.29%) |
Sep 12, 2007 | 68.44 | 68.47 | 68.31 | 68.38 | 2,986,684 | -0.10(-0.14%) |
Sep 11, 2007 | 68.31 | 68.57 | 68.31 | 68.47 | 1,005,957 | -0.12(-0.18%) |
Sep 10, 2007 | 68.49 | 68.66 | 68.38 | 68.59 | 418,636 | +0.16(+0.24%) |
Sep 07, 2007 | 68.25 | 68.45 | 68.12 | 68.43 | 517,475 | +0.42(+0.62%) |
Sep 06, 2007 | 68.05 | 68.11 | 67.96 | 68.01 | 1,114,314 | -0.01(-0.02%) |
Sep 05, 2007 | 67.67 | 68.12 | 67.67 | 68.02 | 431,375 | +0.22(+0.32%) |
Sep 04, 2007 | 68.28 | 68.98 | 67.68 | 67.80 | 811,941 | -0.37(-0.54%) |
Aug 31, 2007 | 68.09 | 68.35 | 67.97 | 68.17 | 294,319 | +0.04(+0.06%) |
Aug 30, 2007 | 68.12 | 68.18 | 68.05 | 68.13 | 272,941 | +0.14(+0.21%) |
Aug 29, 2007 | 68.14 | 68.19 | 67.98 | 67.99 | 294,905 | -0.14(-0.20%) |
Aug 28, 2007 | 67.89 | 68.14 | 67.86 | 68.12 | 274,844 | +0.27(+0.40%) |
Aug 27, 2007 | 67.77 | 67.91 | 67.73 | 67.85 | 441,625 | +0.20(+0.30%) |
Aug 24, 2007 | 67.79 | 67.82 | 67.63 | 67.64 | 430,057 | -0.17(-0.25%) |
Aug 23, 2007 | 67.72 | 67.83 | 67.62 | 67.82 | 764,791 | +0.08(+0.12%) |
Aug 22, 2007 | 67.71 | 67.79 | 67.58 | 67.73 | 798,469 | -0.05(-0.08%) |
Aug 21, 2007 | 67.82 | 67.87 | 67.69 | 67.79 | 328,876 | +0.29(+0.43%) |
Aug 20, 2007 | 67.54 | 67.62 | 67.47 | 67.50 | 369,583 | -0.03(-0.05%) |
Aug 17, 2007 | 67.38 | 67.59 | 67.21 | 67.54 | 456,561 | +0.15(+0.22%) |
Aug 16, 2007 | 67.42 | 67.60 | 67.22 | 67.38 | 792,759 | -0.04(-0.06%) |
Aug 15, 2007 | 67.47 | 67.47 | 67.25 | 67.43 | 329,315 | +0.09(+0.13%) |
Aug 14, 2007 | 67.13 | 67.39 | 67.13 | 67.34 | 367,386 | +0.18(+0.27%) |
Aug 13, 2007 | 66.95 | 67.26 | 66.95 | 67.15 | 322,433 | +0.14(+0.21%) |
Aug 10, 2007 | 67.39 | 67.39 | 67.01 | 67.01 | 583,806 | -0.23(-0.35%) |
Aug 09, 2007 | 67.24 | 67.32 | 67.15 | 67.24 | 397,697 | +0.03(+0.04%) |
Aug 08, 2007 | 67.26 | 67.26 | 67.04 | 67.21 | 406,775 | -0.04(-0.06%) |
Aug 07, 2007 | 67.34 | 67.46 | 67.21 | 67.26 | 452,314 | -0.05(-0.07%) |
Aug 06, 2007 | 67.51 | 67.51 | 67.23 | 67.30 | 338,687 | -0.01(-0.01%) |
Aug 03, 2007 | 67.24 | 67.31 | 67.12 | 67.31 | 527,578 | +0.19(+0.28%) |
Aug 02, 2007 | 67.15 | 67.26 | 67.04 | 67.12 | 825,705 | -0.03(-0.05%) |