Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 66.51 | 67.38 | 65.66 | 67.30 | 12,451,797 | +1.16(+1.75%) |
Oct 30, 2007 | 66.37 | 66.60 | 65.93 | 66.14 | 6,927,964 | -0.39(-0.59%) |
Oct 29, 2007 | 66.02 | 66.66 | 65.99 | 66.54 | 8,804,752 | +0.62(+0.94%) |
Oct 26, 2007 | 65.50 | 66.08 | 64.96 | 65.92 | 8,678,804 | +0.53(+0.82%) |
Oct 25, 2007 | 65.68 | 66.31 | 64.74 | 65.39 | 11,248,699 | -0.08(-0.12%) |
Oct 24, 2007 | 66.19 | 66.34 | 64.73 | 65.47 | 13,927,701 | -1.00(-1.51%) |
Oct 23, 2007 | 65.95 | 66.54 | 65.79 | 66.47 | 9,598,047 | +0.76(+1.16%) |
Oct 22, 2007 | 64.32 | 66.01 | 64.31 | 65.71 | 13,072,295 | +0.63(+0.97%) |
Oct 19, 2007 | 66.06 | 66.61 | 64.80 | 65.08 | 17,817,938 | -1.46(-2.20%) |
Oct 18, 2007 | 66.55 | 67.47 | 66.33 | 66.54 | 13,347,326 | -0.57(-0.85%) |
Oct 17, 2007 | 68.40 | 68.40 | 66.16 | 67.11 | 31,227,684 | -2.21(-3.19%) |
Oct 16, 2007 | 68.41 | 69.52 | 68.10 | 69.32 | 19,862,234 | +0.91(+1.33%) |
Oct 15, 2007 | 68.36 | 68.61 | 67.67 | 68.41 | 10,813,006 | +0.13(+0.19%) |
Oct 12, 2007 | 68.68 | 68.91 | 67.98 | 68.28 | 9,758,666 | -0.14(-0.20%) |
Oct 11, 2007 | 68.97 | 70.40 | 68.03 | 68.42 | 22,461,236 | -0.33(-0.48%) |
Oct 10, 2007 | 68.39 | 68.86 | 68.21 | 68.75 | 10,182,408 | +0.19(+0.27%) |
Oct 09, 2007 | 68.31 | 68.68 | 67.48 | 68.57 | 9,783,502 | +0.31(+0.45%) |
Oct 08, 2007 | 67.29 | 68.53 | 67.16 | 68.26 | 8,320,976 | +0.85(+1.26%) |
Oct 05, 2007 | 67.33 | 67.65 | 66.93 | 67.41 | 9,919,346 | +0.35(+0.53%) |
Oct 04, 2007 | 67.35 | 67.67 | 66.65 | 67.05 | 10,658,042 | -0.41(-0.61%) |
Oct 03, 2007 | 68.19 | 68.30 | 67.40 | 67.47 | 13,654,363 | -1.14(-1.66%) |
Oct 02, 2007 | 69.15 | 69.32 | 68.47 | 68.60 | 11,924,427 | -0.39(-0.56%) |
Oct 01, 2007 | 68.17 | 69.26 | 68.10 | 68.99 | 11,692,913 | +0.71(+1.04%) |
Sep 28, 2007 | 67.90 | 68.68 | 67.87 | 68.28 | 12,727,924 | +0.05(+0.08%) |
Sep 27, 2007 | 68.10 | 68.52 | 67.84 | 68.23 | 10,066,468 | +0.24(+0.35%) |
Sep 26, 2007 | 67.78 | 68.44 | 67.67 | 67.99 | 11,551,266 | +0.46(+0.68%) |
Sep 25, 2007 | 67.25 | 68.16 | 67.11 | 67.53 | 12,152,045 | +0.15(+0.22%) |
Sep 24, 2007 | 67.76 | 68.06 | 67.15 | 67.38 | 9,893,390 | -0.31(-0.45%) |
Sep 21, 2007 | 68.33 | 68.45 | 67.44 | 67.69 | 15,695,622 | -0.05(-0.07%) |
Sep 20, 2007 | 67.39 | 68.19 | 67.35 | 67.73 | 10,020,338 | +0.11(+0.16%) |
Sep 19, 2007 | 67.76 | 67.92 | 67.11 | 67.62 | 17,789,856 | +0.02(+0.03%) |
Sep 18, 2007 | 66.65 | 67.69 | 66.56 | 67.60 | 13,525,705 | +1.22(+1.84%) |
Sep 17, 2007 | 66.48 | 66.80 | 66.25 | 66.38 | 8,665,061 | -0.35(-0.53%) |
Sep 14, 2007 | 66.68 | 67.23 | 66.45 | 66.73 | 11,912,153 | -0.48(-0.71%) |
Sep 13, 2007 | 67.41 | 67.81 | 67.08 | 67.21 | 8,286,002 | -0.03(-0.04%) |
Sep 12, 2007 | 67.79 | 68.05 | 67.05 | 67.23 | 10,850,817 | -0.78(-1.15%) |
Sep 11, 2007 | 67.44 | 68.27 | 67.26 | 68.02 | 13,972,732 | +0.90(+1.34%) |
Sep 10, 2007 | 67.32 | 68.10 | 66.84 | 67.12 | 10,559,905 | +0.14(+0.22%) |
Sep 07, 2007 | 67.35 | 67.80 | 66.85 | 66.97 | 12,959,891 | -1.20(-1.76%) |
Sep 06, 2007 | 68.32 | 68.83 | 67.37 | 68.17 | 11,695,008 | -0.15(-0.22%) |
Sep 05, 2007 | 68.09 | 68.48 | 67.55 | 68.32 | 11,310,240 | -0.18(-0.26%) |
Sep 04, 2007 | 67.43 | 68.91 | 67.32 | 68.50 | 13,923,997 | +0.87(+1.29%) |
Aug 31, 2007 | 67.23 | 68.02 | 66.97 | 67.63 | 11,876,313 | +0.77(+1.14%) |
Aug 30, 2007 | 66.41 | 67.23 | 65.86 | 66.87 | 13,381,642 | +0.46(+0.70%) |
Aug 29, 2007 | 65.43 | 66.64 | 64.96 | 66.41 | 12,163,059 | +1.49(+2.29%) |
Aug 28, 2007 | 65.44 | 65.84 | 64.70 | 64.92 | 10,362,991 | -0.83(-1.27%) |
Aug 27, 2007 | 65.50 | 65.99 | 65.38 | 65.75 | 8,491,612 | +0.12(+0.18%) |
Aug 24, 2007 | 64.60 | 65.64 | 64.23 | 65.63 | 12,178,414 | +1.04(+1.61%) |
Aug 23, 2007 | 63.99 | 64.73 | 63.76 | 64.60 | 14,270,002 | +0.84(+1.32%) |
Aug 22, 2007 | 63.81 | 64.05 | 63.26 | 63.76 | 10,920,666 | +0.56(+0.88%) |
Aug 21, 2007 | 63.12 | 63.82 | 62.64 | 63.20 | 14,593,497 | -0.10(-0.16%) |
Aug 20, 2007 | 64.28 | 64.39 | 63.25 | 63.30 | 16,976,336 | -0.97(-1.51%) |
Aug 17, 2007 | 64.84 | 65.30 | 62.98 | 64.28 | 26,353,280 | +0.70(+1.10%) |
Aug 16, 2007 | 64.47 | 64.58 | 60.11 | 63.58 | 28,852,280 | -0.89(-1.38%) |
Aug 15, 2007 | 64.34 | 65.41 | 63.70 | 64.47 | 20,081,044 | -0.48(-0.73%) |
Aug 14, 2007 | 65.40 | 65.58 | 64.77 | 64.94 | 9,688,355 | -0.38(-0.59%) |
Aug 13, 2007 | 65.49 | 66.05 | 65.10 | 65.33 | 10,311,116 | +0.04(+0.06%) |
Aug 10, 2007 | 63.61 | 65.79 | 63.58 | 65.29 | 16,476,568 | +1.11(+1.72%) |
Aug 09, 2007 | 64.20 | 66.36 | 64.18 | 64.18 | 15,674,720 | -1.30(-1.99%) |
Aug 08, 2007 | 66.25 | 66.42 | 65.07 | 65.48 | 13,251,932 | -0.32(-0.48%) |
Aug 07, 2007 | 65.51 | 66.17 | 65.06 | 65.80 | 13,840,782 | -0.21(-0.32%) |
Aug 06, 2007 | 64.90 | 66.01 | 64.74 | 66.01 | 12,500,175 | +0.68(+1.05%) |
Aug 03, 2007 | 65.86 | 66.03 | 65.02 | 65.33 | 16,513,322 | -0.30(-0.46%) |
Aug 02, 2007 | 64.97 | 66.10 | 64.63 | 65.63 | 19,528,486 | +0.69(+1.06%) |