Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 79.28 | 79.42 | 79.18 | 79.20 | 2,028 | -0.24(-0.30%) |
Oct 30, 2007 | 79.40 | 79.44 | 79.39 | 79.44 | 1,647 | -0.04(-0.05%) |
Oct 29, 2007 | 79.37 | 79.51 | 79.37 | 79.48 | 5,070 | +0.07(+0.09%) |
Oct 26, 2007 | 79.39 | 79.46 | 79.36 | 79.41 | 4,943 | -0.09(-0.11%) |
Oct 25, 2007 | 79.63 | 79.63 | 79.50 | 79.50 | 4,056 | -0.12(-0.15%) |
Oct 24, 2007 | 79.51 | 79.69 | 79.51 | 79.62 | 2,028 | +0.22(+0.27%) |
Oct 23, 2007 | 79.28 | 79.40 | 79.23 | 79.40 | 5,704 | +0.08(+0.10%) |
Oct 22, 2007 | 79.41 | 79.41 | 79.32 | 79.32 | 2,408 | -0.24(-0.30%) |
Oct 19, 2007 | 79.27 | 79.56 | 79.27 | 79.56 | 98,746 | +0.43(+0.54%) |
Oct 18, 2007 | 79.08 | 79.16 | 79.08 | 79.13 | 4,183 | +0.07(+0.09%) |
Oct 17, 2007 | 78.67 | 79.06 | 78.64 | 79.06 | 3,422 | +0.44(+0.56%) |
Oct 16, 2007 | 78.59 | 78.64 | 78.49 | 78.62 | 7,859 | +0.06(+0.07%) |
Oct 15, 2007 | 78.41 | 78.57 | 78.41 | 78.57 | 4,690 | +0.09(+0.12%) |
Oct 12, 2007 | 78.48 | 78.57 | 78.47 | 78.47 | 2,661 | -0.08(-0.10%) |
Oct 11, 2007 | 78.43 | 78.55 | 78.43 | 78.55 | 3,802 | +0.13(+0.16%) |
Oct 10, 2007 | 78.27 | 78.51 | 78.27 | 78.42 | 6,591 | +0.05(+0.06%) |
Oct 09, 2007 | 78.49 | 78.49 | 78.38 | 78.38 | 6,971 | -0.18(-0.23%) |
Oct 08, 2007 | 78.40 | 78.56 | 78.35 | 78.56 | 5,197 | +0.13(+0.17%) |
Oct 05, 2007 | 78.57 | 78.61 | 78.36 | 78.43 | 7,732 | -0.31(-0.40%) |
Oct 04, 2007 | 78.53 | 78.74 | 78.53 | 78.74 | 3,042 | +0.13(+0.16%) |
Oct 03, 2007 | 78.68 | 78.76 | 78.55 | 78.61 | 7,985 | +0.07(+0.09%) |
Oct 02, 2007 | 78.42 | 78.54 | 78.42 | 78.54 | 6,464 | +0.09(+0.12%) |
Oct 01, 2007 | 78.36 | 78.56 | 78.36 | 78.45 | 12,295 | -0.25(-0.32%) |
Sep 28, 2007 | 78.90 | 78.90 | 78.68 | 78.70 | 7,478 | -0.08(-0.10%) |
Sep 27, 2007 | 78.63 | 78.78 | 78.62 | 78.78 | 1,521 | +0.17(+0.22%) |
Sep 26, 2007 | 78.47 | 78.70 | 78.38 | 78.61 | 21,802 | +0.01(+0.01%) |
Sep 25, 2007 | 78.73 | 78.73 | 78.59 | 78.60 | 4,816 | +0.11(+0.14%) |
Sep 24, 2007 | 78.41 | 78.49 | 78.41 | 78.49 | 2,028 | +0.06(+0.07%) |
Sep 21, 2007 | 78.27 | 78.45 | 78.27 | 78.43 | 2,915 | +0.08(+0.10%) |
Sep 20, 2007 | 78.27 | 78.53 | 78.27 | 78.35 | 2,915 | -0.08(-0.10%) |
Sep 19, 2007 | 78.47 | 78.47 | 78.38 | 78.43 | 8,873 | -0.04(-0.05%) |
Sep 18, 2007 | 78.23 | 78.49 | 78.23 | 78.47 | 8,112 | +0.14(+0.18%) |
Sep 17, 2007 | 78.29 | 78.36 | 78.27 | 78.33 | 3,549 | -0.06(-0.07%) |
Sep 14, 2007 | 78.53 | 78.53 | 78.30 | 78.38 | 1,140 | +0.06(+0.08%) |
Sep 13, 2007 | 78.43 | 78.43 | 78.31 | 78.32 | 3,295 | -0.18(-0.23%) |
Sep 12, 2007 | 78.63 | 78.63 | 78.50 | 78.50 | 7,605 | -0.11(-0.14%) |
Sep 11, 2007 | 78.72 | 78.72 | 78.61 | 78.61 | 1,014 | -0.17(-0.22%) |
Sep 10, 2007 | 78.80 | 78.84 | 78.79 | 78.79 | 1,901 | +0.04(+0.05%) |
Sep 07, 2007 | 78.73 | 78.75 | 78.72 | 78.75 | 4,309 | +0.35(+0.44%) |
Sep 06, 2007 | 78.47 | 78.49 | 78.38 | 78.40 | 2,028 | -0.13(-0.16%) |
Sep 05, 2007 | 78.34 | 78.53 | 78.34 | 78.53 | 13,309 | +0.28(+0.36%) |
Sep 04, 2007 | 78.33 | 78.33 | 78.08 | 78.24 | 3,169 | -0.52(-0.66%) |
Aug 31, 2007 | 78.55 | 78.76 | 78.48 | 78.76 | 12,929 | +0.11(+0.13%) |
Aug 30, 2007 | 78.57 | 78.68 | 78.57 | 78.66 | 126,253 | +0.11(+0.14%) |
Aug 29, 2007 | 78.59 | 78.84 | 78.55 | 78.55 | 7,732 | -0.06(-0.07%) |
Aug 28, 2007 | 78.39 | 78.86 | 78.39 | 78.61 | 1,014 | +0.22(+0.28%) |
Aug 27, 2007 | 78.26 | 78.38 | 78.26 | 78.38 | 633 | +0.11(+0.14%) |
Aug 24, 2007 | 78.31 | 78.31 | 78.19 | 78.27 | 3,549 | -0.05(-0.06%) |
Aug 23, 2007 | 78.19 | 78.35 | 78.19 | 78.32 | 66,675 | +0.00(+0.00%) |
Aug 22, 2007 | 78.26 | 78.37 | 78.22 | 78.32 | 42,591 | -0.08(-0.10%) |
Aug 21, 2007 | 78.49 | 78.60 | 78.40 | 78.40 | 2,028 | +0.03(+0.04%) |
Aug 20, 2007 | 78.23 | 78.44 | 78.23 | 78.37 | 10,014 | +0.16(+0.20%) |
Aug 17, 2007 | 78.18 | 78.23 | 78.16 | 78.21 | 1,014 | -0.13(-0.16%) |
Aug 16, 2007 | 77.96 | 78.34 | 77.96 | 78.34 | 19,014 | +0.41(+0.53%) |
Aug 15, 2007 | 78.11 | 78.11 | 77.93 | 77.93 | 7,478 | -0.07(-0.09%) |
Aug 14, 2007 | 78.00 | 78.00 | 78.00 | 78.00 | 126 | +0.14(+0.18%) |
Aug 13, 2007 | 77.75 | 77.92 | 77.75 | 77.86 | 2,408 | +0.06(+0.08%) |
Aug 10, 2007 | 77.94 | 78.00 | 77.79 | 77.79 | 1,521 | +0.05(+0.06%) |
Aug 09, 2007 | 77.79 | 77.83 | 77.75 | 77.75 | 3,042 | +0.00(+0.00%) |
Aug 08, 2007 | 77.73 | 77.77 | 77.64 | 77.75 | 17,366 | +0.00(+0.00%) |
Aug 07, 2007 | 77.91 | 77.94 | 77.75 | 77.75 | 123,844 | -0.10(-0.13%) |
Aug 06, 2007 | 78.19 | 78.25 | 77.85 | 77.85 | 13,563 | -0.28(-0.36%) |
Aug 03, 2007 | 78.15 | 78.15 | 77.93 | 78.13 | 4,309 | +0.20(+0.25%) |
Aug 02, 2007 | 77.84 | 78.00 | 77.74 | 77.93 | 33,337 | +0.06(+0.08%) |