Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 67.68 | 68.61 | 66.83 | 68.46 | 2,556,832 | +1.30(+1.93%) |
Oct 30, 2007 | 68.81 | 68.94 | 67.01 | 67.17 | 1,673,884 | -1.77(-2.57%) |
Oct 29, 2007 | 69.20 | 70.05 | 68.74 | 68.94 | 1,463,048 | -0.31(-0.45%) |
Oct 26, 2007 | 68.86 | 70.50 | 68.36 | 69.25 | 1,554,442 | +1.15(+1.68%) |
Oct 25, 2007 | 68.08 | 68.63 | 67.29 | 68.10 | 2,814,601 | -1.39(-2.01%) |
Oct 24, 2007 | 67.93 | 69.55 | 66.16 | 69.50 | 3,421,178 | +3.00(+4.52%) |
Oct 23, 2007 | 66.10 | 66.52 | 65.55 | 66.49 | 1,998,800 | +1.07(+1.63%) |
Oct 22, 2007 | 64.58 | 65.64 | 64.41 | 65.43 | 2,178,091 | -0.18(-0.28%) |
Oct 19, 2007 | 66.28 | 66.63 | 65.37 | 65.61 | 2,455,269 | -0.90(-1.35%) |
Oct 18, 2007 | 64.94 | 66.67 | 64.94 | 66.51 | 1,437,328 | +1.40(+2.15%) |
Oct 17, 2007 | 65.72 | 66.12 | 64.52 | 65.11 | 1,701,770 | +0.34(+0.52%) |
Oct 16, 2007 | 65.77 | 65.96 | 64.35 | 64.77 | 2,018,307 | -1.11(-1.68%) |
Oct 15, 2007 | 67.30 | 67.74 | 65.53 | 65.88 | 1,929,755 | -1.06(-1.58%) |
Oct 12, 2007 | 67.00 | 67.38 | 66.74 | 66.93 | 1,350,679 | +0.23(+0.35%) |
Oct 11, 2007 | 67.76 | 68.48 | 66.45 | 66.70 | 1,942,865 | -0.30(-0.45%) |
Oct 10, 2007 | 68.08 | 68.40 | 66.57 | 67.01 | 1,401,592 | -1.07(-1.56%) |
Oct 09, 2007 | 66.79 | 68.07 | 66.68 | 68.07 | 1,564,180 | +1.59(+2.40%) |
Oct 08, 2007 | 66.33 | 66.74 | 66.17 | 66.48 | 690,696 | -0.09(-0.13%) |
Oct 05, 2007 | 65.68 | 66.81 | 65.68 | 66.57 | 1,639,717 | +1.24(+1.90%) |
Oct 04, 2007 | 64.92 | 65.44 | 64.15 | 65.32 | 1,303,608 | +0.68(+1.05%) |
Oct 03, 2007 | 65.56 | 65.70 | 64.19 | 64.64 | 2,223,164 | -1.27(-1.93%) |
Oct 02, 2007 | 67.25 | 67.47 | 65.03 | 65.92 | 2,306,942 | -1.43(-2.12%) |
Oct 01, 2007 | 67.01 | 67.61 | 66.73 | 67.34 | 1,508,183 | +0.26(+0.38%) |
Sep 28, 2007 | 67.06 | 67.38 | 66.49 | 67.09 | 2,016,030 | +0.35(+0.53%) |
Sep 27, 2007 | 66.49 | 67.28 | 66.17 | 66.73 | 1,812,095 | +0.16(+0.24%) |
Sep 26, 2007 | 64.59 | 66.69 | 64.51 | 66.57 | 2,824,340 | +2.34(+3.64%) |
Sep 25, 2007 | 64.11 | 64.72 | 63.87 | 64.23 | 2,051,364 | -0.38(-0.60%) |
Sep 24, 2007 | 64.64 | 65.68 | 64.25 | 64.62 | 1,620,161 | -0.02(-0.04%) |
Sep 21, 2007 | 64.72 | 65.42 | 63.91 | 64.64 | 2,360,130 | +0.74(+1.15%) |
Sep 20, 2007 | 64.39 | 64.39 | 63.53 | 63.91 | 1,597,517 | -0.38(-0.60%) |
Sep 19, 2007 | 64.10 | 65.68 | 63.95 | 64.29 | 2,867,165 | +0.48(+0.75%) |
Sep 18, 2007 | 60.67 | 63.81 | 60.15 | 63.81 | 2,734,819 | +3.58(+5.94%) |
Sep 17, 2007 | 59.92 | 60.84 | 59.67 | 60.23 | 1,636,097 | +0.31(+0.52%) |
Sep 14, 2007 | 59.26 | 60.16 | 59.13 | 59.92 | 1,523,228 | +0.47(+0.79%) |
Sep 13, 2007 | 59.20 | 59.82 | 59.12 | 59.45 | 1,193,000 | +0.52(+0.88%) |
Sep 12, 2007 | 59.08 | 59.57 | 58.55 | 58.92 | 1,729,738 | -0.42(-0.70%) |
Sep 11, 2007 | 58.98 | 59.43 | 58.57 | 59.34 | 1,347,682 | +0.67(+1.15%) |
Sep 10, 2007 | 58.90 | 59.14 | 57.87 | 58.67 | 1,479,529 | +0.22(+0.37%) |
Sep 07, 2007 | 59.37 | 59.54 | 58.28 | 58.45 | 2,550,658 | -1.91(-3.16%) |
Sep 06, 2007 | 59.79 | 60.75 | 59.53 | 60.36 | 1,494,383 | +0.57(+0.95%) |
Sep 05, 2007 | 59.85 | 60.25 | 59.33 | 59.79 | 1,991,808 | -0.77(-1.27%) |
Sep 04, 2007 | 60.65 | 61.18 | 60.17 | 60.56 | 2,008,663 | -0.04(-0.07%) |
Aug 31, 2007 | 60.25 | 61.27 | 60.08 | 60.60 | 1,417,226 | +0.70(+1.18%) |
Aug 30, 2007 | 60.13 | 60.19 | 59.32 | 59.89 | 1,689,160 | -0.24(-0.40%) |
Aug 29, 2007 | 59.49 | 60.21 | 59.01 | 60.13 | 1,525,850 | +0.83(+1.40%) |
Aug 28, 2007 | 60.18 | 60.58 | 59.23 | 59.30 | 1,581,410 | -1.36(-2.24%) |
Aug 27, 2007 | 60.82 | 61.40 | 60.52 | 60.66 | 1,440,076 | -0.22(-0.36%) |
Aug 24, 2007 | 60.22 | 60.97 | 59.89 | 60.88 | 1,298,739 | +0.66(+1.09%) |
Aug 23, 2007 | 61.22 | 61.74 | 59.65 | 60.22 | 2,198,568 | -0.99(-1.62%) |
Aug 22, 2007 | 60.54 | 61.85 | 60.14 | 61.22 | 2,341,027 | +1.35(+2.25%) |
Aug 21, 2007 | 59.08 | 60.15 | 58.72 | 59.87 | 2,214,299 | +0.72(+1.22%) |
Aug 20, 2007 | 58.89 | 59.46 | 57.52 | 59.15 | 2,040,626 | +0.92(+1.58%) |
Aug 17, 2007 | 57.99 | 59.37 | 55.39 | 58.23 | 4,367,295 | +2.48(+4.45%) |
Aug 16, 2007 | 56.98 | 56.98 | 54.54 | 55.74 | 6,425,651 | -1.52(-2.66%) |
Aug 15, 2007 | 60.16 | 60.44 | 57.00 | 57.27 | 5,611,171 | -2.88(-4.79%) |
Aug 14, 2007 | 61.95 | 62.49 | 60.15 | 60.15 | 2,963,053 | -2.06(-3.31%) |
Aug 13, 2007 | 64.29 | 64.52 | 61.77 | 62.21 | 3,653,001 | -2.08(-3.24%) |
Aug 10, 2007 | 63.67 | 65.28 | 62.47 | 64.29 | 4,069,895 | +0.23(+0.36%) |
Aug 09, 2007 | 63.19 | 64.96 | 62.92 | 64.06 | 4,223,338 | -0.37(-0.57%) |
Aug 08, 2007 | 63.59 | 65.04 | 63.08 | 64.43 | 3,230,368 | +1.29(+2.04%) |
Aug 07, 2007 | 61.95 | 63.65 | 61.62 | 63.14 | 3,381,067 | +0.90(+1.44%) |
Aug 06, 2007 | 60.88 | 62.24 | 59.80 | 62.24 | 3,099,739 | +1.51(+2.48%) |
Aug 03, 2007 | 60.90 | 61.30 | 60.63 | 60.73 | 4,111,717 | -0.29(-0.47%) |
Aug 02, 2007 | 61.49 | 62.10 | 60.17 | 61.02 | 4,259,046 | -1.08(-1.74%) |