Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 82.48 | 82.51 | 82.18 | 82.30 | 22,245 | -0.29(-0.35%) |
Oct 30, 2007 | 82.58 | 82.59 | 82.42 | 82.58 | 15,747 | +0.02(+0.02%) |
Oct 29, 2007 | 82.54 | 82.62 | 82.42 | 82.57 | 19,371 | -0.02(-0.02%) |
Oct 26, 2007 | 82.54 | 82.72 | 82.42 | 82.58 | 20,996 | -0.07(-0.09%) |
Oct 25, 2007 | 82.72 | 82.75 | 82.61 | 82.66 | 12,497 | +0.01(+0.02%) |
Oct 24, 2007 | 82.43 | 82.76 | 82.43 | 82.64 | 62,363 | +0.31(+0.37%) |
Oct 23, 2007 | 82.10 | 82.44 | 82.10 | 82.34 | 49,865 | -0.03(-0.04%) |
Oct 22, 2007 | 82.34 | 82.46 | 82.25 | 82.37 | 14,247 | +0.00(+0.00%) |
Oct 19, 2007 | 82.15 | 82.37 | 82.15 | 82.37 | 50,490 | +0.33(+0.40%) |
Oct 18, 2007 | 81.86 | 82.05 | 81.86 | 82.04 | 32,743 | +0.38(+0.46%) |
Oct 17, 2007 | 81.40 | 81.71 | 81.40 | 81.66 | 12,747 | +0.27(+0.33%) |
Oct 16, 2007 | 81.38 | 81.40 | 81.29 | 81.39 | 19,121 | +0.18(+0.23%) |
Oct 15, 2007 | 81.06 | 81.25 | 81.06 | 81.21 | 6,998 | -0.06(-0.08%) |
Oct 12, 2007 | 81.28 | 81.34 | 81.20 | 81.27 | 53,114 | -0.11(-0.14%) |
Oct 11, 2007 | 81.20 | 81.39 | 81.13 | 81.38 | 57,239 | +0.04(+0.05%) |
Oct 10, 2007 | 81.20 | 81.39 | 81.16 | 81.34 | 11,247 | +0.04(+0.05%) |
Oct 09, 2007 | 81.43 | 81.45 | 81.30 | 81.30 | 46,241 | -0.30(-0.37%) |
Oct 08, 2007 | 81.36 | 81.61 | 81.36 | 81.61 | 24,495 | +0.19(+0.24%) |
Oct 05, 2007 | 81.46 | 81.49 | 81.34 | 81.42 | 10,498 | -0.38(-0.47%) |
Oct 04, 2007 | 81.73 | 81.82 | 81.69 | 81.80 | 11,622 | +0.08(+0.10%) |
Oct 03, 2007 | 81.94 | 81.94 | 81.65 | 81.72 | 7,748 | -0.09(-0.11%) |
Oct 02, 2007 | 81.60 | 81.85 | 81.54 | 81.81 | 15,497 | +0.12(+0.15%) |
Oct 01, 2007 | 81.70 | 81.79 | 81.55 | 81.69 | 58,238 | -0.25(-0.30%) |
Sep 28, 2007 | 81.92 | 82.10 | 81.83 | 81.94 | 30,369 | -0.04(-0.05%) |
Sep 27, 2007 | 81.82 | 81.98 | 81.82 | 81.98 | 8,498 | +0.18(+0.22%) |
Sep 26, 2007 | 81.67 | 81.83 | 81.64 | 81.79 | 23,495 | +0.04(+0.05%) |
Sep 25, 2007 | 81.90 | 81.91 | 81.71 | 81.75 | 16,371 | +0.10(+0.13%) |
Sep 24, 2007 | 81.56 | 81.66 | 81.46 | 81.65 | 24,745 | +0.07(+0.09%) |
Sep 21, 2007 | 81.49 | 81.61 | 81.41 | 81.58 | 34,993 | +0.24(+0.30%) |
Sep 20, 2007 | 81.66 | 81.75 | 81.32 | 81.34 | 16,121 | -0.60(-0.73%) |
Sep 19, 2007 | 81.94 | 81.94 | 81.73 | 81.94 | 264,325 | -0.04(-0.05%) |
Sep 18, 2007 | 81.72 | 81.98 | 81.70 | 81.98 | 8,123 | +0.10(+0.13%) |
Sep 17, 2007 | 81.72 | 81.89 | 81.72 | 81.87 | 4,124 | -0.02(-0.02%) |
Sep 14, 2007 | 82.10 | 82.10 | 81.77 | 81.89 | 10,248 | +0.08(+0.10%) |
Sep 13, 2007 | 81.94 | 81.99 | 81.70 | 81.81 | 167,968 | -0.34(-0.42%) |
Sep 12, 2007 | 82.18 | 82.24 | 82.06 | 82.15 | 20,621 | -0.06(-0.07%) |
Sep 11, 2007 | 82.36 | 82.41 | 82.21 | 82.21 | 8,623 | -0.21(-0.25%) |
Sep 10, 2007 | 82.30 | 82.53 | 82.26 | 82.42 | 91,357 | +0.18(+0.21%) |
Sep 07, 2007 | 81.98 | 82.33 | 81.98 | 82.24 | 32,993 | +0.54(+0.67%) |
Sep 06, 2007 | 81.90 | 81.90 | 81.69 | 81.70 | 75,235 | -0.20(-0.24%) |
Sep 05, 2007 | 81.62 | 81.90 | 81.62 | 81.90 | 31,244 | +0.40(+0.49%) |
Sep 04, 2007 | 81.60 | 81.60 | 81.41 | 81.50 | 10,747 | -0.36(-0.44%) |
Aug 31, 2007 | 81.66 | 81.87 | 81.52 | 81.86 | 16,496 | -0.02(-0.03%) |
Aug 30, 2007 | 81.86 | 81.93 | 81.71 | 81.88 | 13,372 | +0.30(+0.37%) |
Aug 29, 2007 | 81.89 | 81.94 | 81.58 | 81.58 | 64,362 | -0.28(-0.34%) |
Aug 28, 2007 | 81.55 | 81.86 | 81.55 | 81.86 | 9,248 | +0.47(+0.58%) |
Aug 27, 2007 | 81.32 | 81.38 | 81.18 | 81.38 | 14,372 | +0.14(+0.18%) |
Aug 24, 2007 | 81.34 | 81.38 | 81.12 | 81.24 | 9,498 | -0.06(-0.07%) |
Aug 23, 2007 | 81.34 | 81.45 | 81.25 | 81.30 | 31,993 | -0.10(-0.13%) |
Aug 22, 2007 | 81.42 | 81.52 | 81.29 | 81.40 | 20,371 | -0.26(-0.31%) |
Aug 21, 2007 | 81.74 | 81.74 | 81.47 | 81.66 | 38,617 | +0.23(+0.28%) |
Aug 20, 2007 | 81.36 | 81.53 | 81.36 | 81.42 | 10,498 | +0.17(+0.21%) |
Aug 17, 2007 | 81.12 | 81.39 | 81.12 | 81.26 | 102,855 | -0.26(-0.31%) |
Aug 16, 2007 | 81.14 | 81.67 | 81.14 | 81.51 | 37,617 | +0.58(+0.72%) |
Aug 15, 2007 | 80.90 | 81.03 | 80.78 | 80.93 | 22,995 | -0.62(-0.77%) |
Aug 14, 2007 | 80.46 | 81.55 | 80.46 | 81.55 | 7,623 | +0.98(+1.21%) |
Aug 13, 2007 | 80.42 | 80.59 | 80.40 | 80.58 | 6,123 | +0.14(+0.18%) |
Aug 10, 2007 | 80.66 | 80.66 | 80.42 | 80.43 | 36,118 | -0.11(-0.14%) |
Aug 09, 2007 | 80.54 | 80.55 | 80.40 | 80.54 | 145,097 | +0.34(+0.43%) |
Aug 08, 2007 | 80.30 | 80.30 | 79.98 | 80.20 | 16,371 | -0.13(-0.16%) |
Aug 07, 2007 | 80.52 | 80.55 | 80.33 | 80.33 | 15,996 | -0.11(-0.14%) |
Aug 06, 2007 | 80.62 | 80.75 | 80.44 | 80.44 | 9,373 | -0.26(-0.32%) |
Aug 03, 2007 | 80.61 | 80.70 | 80.37 | 80.70 | 16,621 | +0.33(+0.41%) |
Aug 02, 2007 | 80.28 | 80.39 | 80.25 | 80.37 | 5,873 | +0.15(+0.19%) |