Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 79.72 | 79.79 | 77.72 | 78.94 | 679,016 | -0.29(-0.36%) |
Oct 30, 2007 | 78.47 | 80.01 | 77.85 | 79.23 | 388,298 | +0.33(+0.41%) |
Oct 29, 2007 | 78.43 | 79.31 | 77.77 | 78.90 | 476,431 | +0.71(+0.91%) |
Oct 26, 2007 | 80.34 | 80.56 | 77.35 | 78.19 | 859,061 | -1.24(-1.57%) |
Oct 25, 2007 | 79.56 | 80.04 | 77.35 | 79.43 | 791,578 | +0.19(+0.24%) |
Oct 24, 2007 | 78.84 | 79.42 | 77.52 | 79.24 | 784,020 | -0.23(-0.29%) |
Oct 23, 2007 | 81.86 | 83.16 | 79.22 | 79.47 | 1,329,689 | +0.27(+0.34%) |
Oct 22, 2007 | 78.91 | 80.23 | 78.32 | 79.20 | 683,470 | -0.07(-0.08%) |
Oct 19, 2007 | 81.15 | 81.41 | 79.09 | 79.27 | 621,520 | -1.95(-2.40%) |
Oct 18, 2007 | 80.02 | 81.52 | 79.63 | 81.22 | 742,585 | -0.22(-0.27%) |
Oct 17, 2007 | 81.72 | 82.41 | 80.56 | 81.44 | 713,432 | -0.07(-0.09%) |
Oct 16, 2007 | 82.24 | 82.45 | 81.32 | 81.52 | 340,250 | -0.93(-1.12%) |
Oct 15, 2007 | 83.16 | 83.95 | 81.81 | 82.44 | 396,126 | -0.91(-1.09%) |
Oct 12, 2007 | 83.29 | 84.41 | 83.12 | 83.35 | 321,085 | +0.31(+0.37%) |
Oct 11, 2007 | 85.07 | 85.42 | 82.72 | 83.04 | 600,465 | -1.48(-1.75%) |
Oct 10, 2007 | 85.21 | 85.84 | 84.09 | 84.52 | 950,703 | +0.71(+0.85%) |
Oct 09, 2007 | 83.15 | 83.81 | 82.81 | 83.81 | 575,092 | +1.10(+1.33%) |
Oct 08, 2007 | 82.24 | 82.75 | 81.61 | 82.71 | 309,882 | +0.20(+0.24%) |
Oct 05, 2007 | 82.20 | 82.92 | 82.02 | 82.51 | 488,443 | +1.04(+1.28%) |
Oct 04, 2007 | 82.09 | 82.32 | 81.41 | 81.46 | 462,395 | -0.18(-0.22%) |
Oct 03, 2007 | 81.61 | 82.26 | 81.13 | 81.64 | 431,757 | -0.26(-0.32%) |
Oct 02, 2007 | 80.91 | 82.17 | 80.81 | 81.90 | 953,268 | -0.41(-0.50%) |
Oct 01, 2007 | 81.68 | 83.12 | 81.61 | 82.31 | 603,030 | +0.63(+0.77%) |
Sep 28, 2007 | 81.17 | 82.06 | 81.14 | 81.68 | 403,819 | +0.61(+0.76%) |
Sep 27, 2007 | 80.15 | 81.11 | 79.73 | 81.06 | 590,478 | +1.34(+1.68%) |
Sep 26, 2007 | 79.03 | 80.16 | 78.23 | 79.72 | 438,236 | +1.19(+1.52%) |
Sep 25, 2007 | 77.10 | 78.63 | 77.10 | 78.53 | 535,411 | +0.95(+1.22%) |
Sep 24, 2007 | 78.54 | 78.54 | 77.37 | 77.58 | 479,535 | -1.06(-1.35%) |
Sep 21, 2007 | 79.22 | 79.72 | 77.93 | 78.64 | 581,975 | +0.07(+0.09%) |
Sep 20, 2007 | 79.36 | 80.00 | 78.34 | 78.57 | 321,490 | -0.79(-1.00%) |
Sep 19, 2007 | 79.77 | 80.78 | 79.19 | 79.36 | 467,523 | +0.24(+0.31%) |
Sep 18, 2007 | 77.33 | 79.88 | 77.45 | 79.12 | 528,528 | +1.79(+2.31%) |
Sep 17, 2007 | 77.90 | 78.29 | 77.26 | 77.33 | 213,112 | -0.94(-1.20%) |
Sep 14, 2007 | 77.17 | 78.92 | 76.75 | 78.27 | 590,343 | +0.53(+0.69%) |
Sep 13, 2007 | 77.16 | 78.15 | 75.98 | 77.74 | 654,452 | +1.20(+1.57%) |
Sep 12, 2007 | 75.89 | 77.59 | 75.36 | 76.54 | 520,970 | +0.73(+0.97%) |
Sep 11, 2007 | 75.10 | 76.10 | 74.81 | 75.80 | 295,441 | +0.70(+0.94%) |
Sep 10, 2007 | 75.72 | 76.05 | 74.37 | 75.10 | 363,869 | -0.13(-0.18%) |
Sep 07, 2007 | 74.92 | 75.89 | 74.89 | 75.23 | 561,055 | -0.77(-1.01%) |
Sep 06, 2007 | 77.05 | 77.57 | 75.59 | 76.00 | 442,420 | -1.04(-1.36%) |
Sep 05, 2007 | 76.38 | 77.49 | 76.21 | 77.05 | 497,756 | -0.01(-0.01%) |
Sep 04, 2007 | 75.92 | 77.49 | 75.56 | 77.06 | 609,508 | +1.57(+2.08%) |
Aug 31, 2007 | 75.13 | 75.74 | 73.91 | 75.49 | 333,097 | +1.10(+1.48%) |
Aug 30, 2007 | 75.17 | 75.24 | 73.78 | 74.38 | 371,697 | -0.79(-1.05%) |
Aug 29, 2007 | 74.05 | 75.24 | 73.53 | 75.17 | 257,111 | +1.54(+2.09%) |
Aug 28, 2007 | 75.08 | 75.51 | 73.38 | 73.63 | 461,315 | -1.80(-2.39%) |
Aug 27, 2007 | 77.14 | 77.14 | 75.37 | 75.43 | 455,646 | -1.67(-2.16%) |
Aug 24, 2007 | 76.66 | 77.10 | 76.06 | 77.10 | 345,244 | +0.44(+0.57%) |
Aug 23, 2007 | 75.91 | 77.48 | 75.46 | 76.66 | 946,654 | +0.76(+1.00%) |
Aug 22, 2007 | 74.06 | 76.01 | 73.57 | 75.91 | 775,922 | +2.42(+3.30%) |
Aug 21, 2007 | 73.35 | 74.04 | 72.54 | 73.48 | 358,200 | +0.13(+0.18%) |
Aug 20, 2007 | 72.83 | 73.88 | 72.39 | 73.35 | 320,140 | +0.76(+1.04%) |
Aug 17, 2007 | 71.13 | 74.09 | 71.06 | 72.60 | 610,453 | +1.47(+2.06%) |
Aug 16, 2007 | 69.57 | 72.34 | 69.51 | 71.13 | 714,782 | +1.47(+2.12%) |
Aug 15, 2007 | 69.59 | 71.19 | 69.37 | 69.65 | 520,835 | -0.38(-0.54%) |
Aug 14, 2007 | 71.09 | 72.98 | 70.00 | 70.03 | 414,347 | -0.96(-1.35%) |
Aug 13, 2007 | 71.19 | 72.48 | 70.00 | 70.99 | 700,745 | -0.20(-0.28%) |
Aug 10, 2007 | 71.39 | 72.81 | 70.65 | 71.19 | 838,546 | -1.20(-1.66%) |
Aug 09, 2007 | 73.35 | 73.35 | 70.98 | 72.39 | 1,158,282 | -1.96(-2.63%) |
Aug 08, 2007 | 74.41 | 75.01 | 73.40 | 74.34 | 821,540 | +0.49(+0.66%) |
Aug 07, 2007 | 73.51 | 74.70 | 72.81 | 73.86 | 689,003 | +0.34(+0.46%) |
Aug 06, 2007 | 71.31 | 73.58 | 69.91 | 73.51 | 884,300 | +2.02(+2.83%) |
Aug 03, 2007 | 71.82 | 73.11 | 70.94 | 71.49 | 998,481 | -1.62(-2.22%) |
Aug 02, 2007 | 73.31 | 73.87 | 72.97 | 73.11 | 795,357 | -0.01(-0.02%) |