Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 71.90 | 72.12 | 71.90 | 71.94 | 22,391 | -0.16(-0.22%) |
Oct 30, 2007 | 72.13 | 72.13 | 72.02 | 72.10 | 2,424 | -0.06(-0.09%) |
Oct 29, 2007 | 71.94 | 72.23 | 71.94 | 72.16 | 5,134 | +0.15(+0.20%) |
Oct 26, 2007 | 71.96 | 72.28 | 71.96 | 72.02 | 3,422 | -0.20(-0.27%) |
Oct 25, 2007 | 72.38 | 72.38 | 72.20 | 72.21 | 1,711 | -0.01(-0.01%) |
Oct 24, 2007 | 72.12 | 72.31 | 72.10 | 72.22 | 4,135 | +0.27(+0.37%) |
Oct 23, 2007 | 71.80 | 71.95 | 71.75 | 71.95 | 7,701 | +0.03(+0.04%) |
Oct 22, 2007 | 72.00 | 72.00 | 71.67 | 71.93 | 8,557 | +0.02(+0.03%) |
Oct 19, 2007 | 71.89 | 71.90 | 71.76 | 71.90 | 3,565 | +0.74(+1.03%) |
Oct 18, 2007 | 71.15 | 71.17 | 71.11 | 71.17 | 1,283 | +0.28(+0.40%) |
Oct 17, 2007 | 70.42 | 70.89 | 70.42 | 70.89 | 3,993 | +0.57(+0.82%) |
Oct 16, 2007 | 70.21 | 70.31 | 70.21 | 70.31 | 4,849 | +0.20(+0.28%) |
Oct 15, 2007 | 69.92 | 70.16 | 69.92 | 70.12 | 11,409 | -0.01(-0.01%) |
Oct 12, 2007 | 70.14 | 70.36 | 70.06 | 70.12 | 131,780 | -0.08(-0.11%) |
Oct 11, 2007 | 70.03 | 70.20 | 70.02 | 70.20 | 30,377 | -0.17(-0.24%) |
Oct 10, 2007 | 70.21 | 70.46 | 70.21 | 70.37 | 3,137 | +0.08(+0.12%) |
Oct 09, 2007 | 70.39 | 70.50 | 70.24 | 70.28 | 18,540 | -0.28(-0.40%) |
Oct 08, 2007 | 70.28 | 70.60 | 70.28 | 70.57 | 7,986 | +0.24(+0.34%) |
Oct 05, 2007 | 70.58 | 70.58 | 70.26 | 70.32 | 8,985 | -0.77(-1.09%) |
Oct 04, 2007 | 70.88 | 71.10 | 70.88 | 71.10 | 5,847 | +0.38(+0.54%) |
Oct 03, 2007 | 71.13 | 71.13 | 70.72 | 70.72 | 7,844 | -0.32(-0.44%) |
Oct 02, 2007 | 70.80 | 71.12 | 70.80 | 71.04 | 5,419 | +0.22(+0.31%) |
Oct 01, 2007 | 70.66 | 70.87 | 70.59 | 70.82 | 23,960 | +0.15(+0.21%) |
Sep 28, 2007 | 71.16 | 71.16 | 70.67 | 70.67 | 2,281 | -0.20(-0.29%) |
Sep 27, 2007 | 70.58 | 70.90 | 70.57 | 70.87 | 3,708 | +0.45(+0.63%) |
Sep 26, 2007 | 70.21 | 70.52 | 70.21 | 70.43 | 25,386 | -0.09(-0.13%) |
Sep 25, 2007 | 70.76 | 70.78 | 70.50 | 70.52 | 1,996 | +0.04(+0.06%) |
Sep 24, 2007 | 70.50 | 70.50 | 70.34 | 70.48 | 1,854 | +0.05(+0.07%) |
Sep 21, 2007 | 70.32 | 70.43 | 70.19 | 70.43 | 9,412 | +0.43(+0.62%) |
Sep 20, 2007 | 70.54 | 70.64 | 69.93 | 70.00 | 16,258 | -1.11(-1.56%) |
Sep 19, 2007 | 70.87 | 71.11 | 70.82 | 71.11 | 7,130 | -0.24(-0.33%) |
Sep 18, 2007 | 71.40 | 71.44 | 71.18 | 71.34 | 4,421 | -0.22(-0.30%) |
Sep 17, 2007 | 71.45 | 71.60 | 71.41 | 71.56 | 4,278 | +0.03(+0.04%) |
Sep 14, 2007 | 71.94 | 71.94 | 71.37 | 71.53 | 12,835 | +0.10(+0.14%) |
Sep 13, 2007 | 71.74 | 71.74 | 71.37 | 71.44 | 10,125 | -0.47(-0.65%) |
Sep 12, 2007 | 72.00 | 72.00 | 71.83 | 71.90 | 7,416 | -0.20(-0.27%) |
Sep 11, 2007 | 72.17 | 72.24 | 72.05 | 72.10 | 15,545 | -0.11(-0.16%) |
Sep 10, 2007 | 71.86 | 72.35 | 71.86 | 72.21 | 19,824 | +0.35(+0.49%) |
Sep 07, 2007 | 71.52 | 71.92 | 71.52 | 71.86 | 20,822 | +0.85(+1.19%) |
Sep 06, 2007 | 71.25 | 71.25 | 71.01 | 71.01 | 4,991 | -0.18(-0.25%) |
Sep 05, 2007 | 71.13 | 71.20 | 71.13 | 71.19 | 2,709 | +0.49(+0.69%) |
Sep 04, 2007 | 70.82 | 70.82 | 70.51 | 70.70 | 3,850 | -0.32(-0.45%) |
Aug 31, 2007 | 70.73 | 71.14 | 70.73 | 71.02 | 52,341 | -0.06(-0.08%) |
Aug 30, 2007 | 71.01 | 71.16 | 70.96 | 71.08 | 46,636 | +0.31(+0.44%) |
Aug 29, 2007 | 71.10 | 71.10 | 70.74 | 70.77 | 2,995 | -0.22(-0.32%) |
Aug 28, 2007 | 70.77 | 70.99 | 70.73 | 70.99 | 5,990 | +0.32(+0.45%) |
Aug 27, 2007 | 70.62 | 70.68 | 70.47 | 70.68 | 20,251 | +0.28(+0.40%) |
Aug 24, 2007 | 70.43 | 70.43 | 70.37 | 70.40 | 12,407 | +0.18(+0.25%) |
Aug 23, 2007 | 70.04 | 70.31 | 70.03 | 70.22 | 11,409 | +0.11(+0.15%) |
Aug 22, 2007 | 70.07 | 70.15 | 69.98 | 70.12 | 21,535 | -0.12(-0.17%) |
Aug 21, 2007 | 70.30 | 70.33 | 70.11 | 70.24 | 21,535 | +0.25(+0.36%) |
Aug 20, 2007 | 69.96 | 70.16 | 69.93 | 69.98 | 7,986 | +0.11(+0.15%) |
Aug 17, 2007 | 69.49 | 69.89 | 69.49 | 69.88 | 21,820 | -0.24(-0.34%) |
Aug 16, 2007 | 69.91 | 70.39 | 69.91 | 70.12 | 15,117 | +0.44(+0.63%) |
Aug 15, 2007 | 69.70 | 69.70 | 69.49 | 69.67 | 15,973 | +0.05(+0.07%) |
Aug 14, 2007 | 69.28 | 69.71 | 69.28 | 69.63 | 4,135 | +0.18(+0.26%) |
Aug 13, 2007 | 69.05 | 69.44 | 69.05 | 69.44 | 2,567 | +0.23(+0.33%) |
Aug 10, 2007 | 69.42 | 69.51 | 69.21 | 69.21 | 17,970 | -0.13(-0.19%) |
Aug 09, 2007 | 69.56 | 69.56 | 69.04 | 69.35 | 49,631 | +0.25(+0.37%) |
Aug 08, 2007 | 69.16 | 69.16 | 69.01 | 69.09 | 9,270 | -0.56(-0.81%) |
Aug 07, 2007 | 69.82 | 69.92 | 69.65 | 69.65 | 5,847 | -0.07(-0.10%) |
Aug 06, 2007 | 70.05 | 70.05 | 69.72 | 69.72 | 7,986 | -0.37(-0.53%) |
Aug 03, 2007 | 70.10 | 70.10 | 69.80 | 70.10 | 5,990 | +0.29(+0.42%) |
Aug 02, 2007 | 69.57 | 69.80 | 69.51 | 69.80 | 2,139 | +0.04(+0.06%) |