Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 68.97 | 69.15 | 66.62 | 67.28 | 5,261,667 | -0.68(-1.00%) |
Oct 30, 2007 | 70.43 | 70.69 | 67.68 | 67.96 | 3,132,062 | -2.62(-3.72%) |
Oct 29, 2007 | 70.92 | 71.05 | 69.77 | 70.59 | 3,433,574 | +0.64(+0.92%) |
Oct 26, 2007 | 72.17 | 73.31 | 69.61 | 69.94 | 6,590,057 | -1.64(-2.29%) |
Oct 25, 2007 | 69.13 | 71.77 | 68.33 | 71.58 | 5,159,284 | +2.89(+4.21%) |
Oct 24, 2007 | 68.09 | 68.96 | 66.77 | 68.69 | 3,155,544 | +0.55(+0.81%) |
Oct 23, 2007 | 67.46 | 68.17 | 66.75 | 68.14 | 2,335,074 | +1.34(+2.01%) |
Oct 22, 2007 | 65.29 | 66.91 | 64.54 | 66.80 | 3,066,077 | +0.36(+0.54%) |
Oct 19, 2007 | 69.58 | 70.01 | 66.18 | 66.44 | 5,795,183 | -3.50(-5.01%) |
Oct 18, 2007 | 67.94 | 70.17 | 67.94 | 69.94 | 3,041,655 | +1.34(+1.96%) |
Oct 17, 2007 | 67.42 | 68.62 | 67.36 | 68.60 | 5,396,690 | +1.18(+1.74%) |
Oct 16, 2007 | 69.72 | 70.01 | 66.89 | 67.42 | 4,853,275 | -2.23(-3.20%) |
Oct 15, 2007 | 68.78 | 70.06 | 67.82 | 69.65 | 4,585,378 | +0.97(+1.41%) |
Oct 12, 2007 | 66.41 | 68.75 | 66.31 | 68.68 | 2,900,477 | +2.41(+3.64%) |
Oct 11, 2007 | 68.05 | 68.81 | 65.25 | 66.27 | 3,847,800 | -1.15(-1.71%) |
Oct 10, 2007 | 67.01 | 68.50 | 66.35 | 67.43 | 3,032,262 | +1.08(+1.63%) |
Oct 09, 2007 | 64.74 | 66.43 | 64.52 | 66.34 | 2,673,219 | +1.75(+2.71%) |
Oct 08, 2007 | 64.53 | 65.36 | 64.15 | 64.59 | 2,494,284 | +0.23(+0.36%) |
Oct 05, 2007 | 64.93 | 65.58 | 64.30 | 64.36 | 2,697,640 | +0.27(+0.43%) |
Oct 04, 2007 | 63.44 | 64.20 | 63.03 | 64.09 | 1,872,709 | +0.53(+0.84%) |
Oct 03, 2007 | 63.15 | 63.80 | 62.74 | 63.56 | 2,585,865 | +0.24(+0.38%) |
Oct 02, 2007 | 63.89 | 64.18 | 62.90 | 63.32 | 2,050,234 | -0.33(-0.52%) |
Oct 01, 2007 | 61.74 | 64.02 | 61.51 | 63.65 | 3,615,801 | +2.33(+3.81%) |
Sep 28, 2007 | 61.71 | 62.13 | 61.08 | 61.31 | 2,363,018 | -0.23(-0.37%) |
Sep 27, 2007 | 60.24 | 61.93 | 60.22 | 61.54 | 2,821,861 | +0.53(+0.87%) |
Sep 26, 2007 | 60.98 | 61.94 | 60.25 | 61.01 | 2,081,466 | +0.37(+0.60%) |
Sep 25, 2007 | 59.50 | 60.79 | 59.04 | 60.65 | 3,784,398 | +0.49(+0.81%) |
Sep 24, 2007 | 59.99 | 60.48 | 59.50 | 60.16 | 2,966,747 | +0.03(+0.05%) |
Sep 21, 2007 | 60.42 | 60.55 | 59.39 | 60.13 | 4,191,346 | +0.15(+0.25%) |
Sep 20, 2007 | 60.05 | 60.51 | 59.55 | 59.98 | 2,312,015 | -0.33(-0.55%) |
Sep 19, 2007 | 60.26 | 61.40 | 59.20 | 60.31 | 3,473,963 | +0.98(+1.64%) |
Sep 18, 2007 | 57.87 | 59.33 | 56.77 | 59.33 | 3,796,844 | +2.14(+3.74%) |
Sep 17, 2007 | 57.18 | 57.78 | 57.01 | 57.20 | 3,767,726 | -0.10(-0.18%) |
Sep 14, 2007 | 55.64 | 57.78 | 55.42 | 57.30 | 4,147,199 | +0.19(+0.33%) |
Sep 13, 2007 | 57.06 | 57.42 | 56.44 | 57.11 | 2,861,076 | +0.37(+0.65%) |
Sep 12, 2007 | 56.38 | 57.40 | 56.31 | 56.74 | 3,087,445 | +0.34(+0.60%) |
Sep 11, 2007 | 55.79 | 56.44 | 55.59 | 56.40 | 2,781,237 | +0.62(+1.11%) |
Sep 10, 2007 | 55.66 | 56.27 | 55.26 | 55.79 | 3,890,538 | +0.11(+0.19%) |
Sep 07, 2007 | 55.66 | 56.49 | 54.52 | 55.68 | 2,828,201 | -0.88(-1.55%) |
Sep 06, 2007 | 55.95 | 56.69 | 55.63 | 56.56 | 3,427,703 | +0.61(+1.09%) |
Sep 05, 2007 | 55.04 | 56.16 | 53.99 | 55.95 | 4,128,648 | +0.58(+1.05%) |
Sep 04, 2007 | 54.30 | 55.85 | 54.21 | 55.37 | 3,430,051 | +1.22(+2.25%) |
Aug 31, 2007 | 53.32 | 54.39 | 53.23 | 54.15 | 2,537,256 | +0.97(+1.82%) |
Aug 30, 2007 | 51.98 | 53.59 | 51.98 | 53.18 | 4,143,442 | +0.63(+1.21%) |
Aug 29, 2007 | 51.02 | 52.82 | 51.02 | 52.55 | 3,522,337 | +1.80(+3.55%) |
Aug 28, 2007 | 52.70 | 53.17 | 50.69 | 50.74 | 4,273,064 | -2.50(-4.69%) |
Aug 27, 2007 | 52.81 | 53.66 | 52.39 | 53.24 | 2,701,808 | +0.63(+1.20%) |
Aug 24, 2007 | 51.59 | 52.63 | 51.03 | 52.61 | 1,955,366 | +1.15(+2.23%) |
Aug 23, 2007 | 52.93 | 53.42 | 50.68 | 51.46 | 3,677,789 | -0.90(-1.72%) |
Aug 22, 2007 | 52.62 | 52.99 | 51.74 | 52.36 | 3,314,284 | +0.53(+1.03%) |
Aug 21, 2007 | 49.94 | 52.31 | 49.74 | 51.83 | 4,950,997 | +1.89(+3.79%) |
Aug 20, 2007 | 49.11 | 50.68 | 47.93 | 49.94 | 3,084,393 | +1.01(+2.05%) |
Aug 17, 2007 | 51.37 | 51.37 | 47.23 | 48.93 | 5,585,614 | +0.63(+1.30%) |
Aug 16, 2007 | 48.99 | 50.04 | 44.42 | 48.31 | 10,736,409 | -1.55(-3.10%) |
Aug 15, 2007 | 53.12 | 53.41 | 49.53 | 49.85 | 6,873,723 | -3.05(-5.77%) |
Aug 14, 2007 | 53.72 | 54.06 | 52.44 | 52.91 | 4,879,611 | +0.29(+0.54%) |
Aug 13, 2007 | 52.38 | 54.51 | 51.70 | 52.62 | 5,635,739 | +1.09(+2.12%) |
Aug 10, 2007 | 50.26 | 52.38 | 49.16 | 51.53 | 5,111,796 | +0.29(+0.57%) |
Aug 09, 2007 | 50.25 | 51.72 | 49.24 | 51.24 | 4,429,221 | +0.31(+0.60%) |
Aug 08, 2007 | 51.95 | 52.38 | 49.22 | 50.93 | 5,729,903 | +1.18(+2.37%) |
Aug 07, 2007 | 49.42 | 50.63 | 48.73 | 49.75 | 4,581,856 | +0.12(+0.24%) |
Aug 06, 2007 | 51.21 | 51.27 | 48.12 | 49.63 | 4,247,750 | -0.57(-1.14%) |
Aug 03, 2007 | 50.74 | 51.44 | 50.03 | 50.20 | 2,417,497 | -1.23(-2.40%) |
Aug 02, 2007 | 48.94 | 51.85 | 48.94 | 51.44 | 5,281,392 | +2.54(+5.20%) |