Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 64.80 | 65.65 | 63.97 | 65.58 | 12,779,530 | +1.13(+1.75%) |
Oct 30, 2007 | 64.66 | 64.89 | 64.24 | 64.45 | 7,110,309 | -0.38(-0.59%) |
Oct 29, 2007 | 64.32 | 64.95 | 64.30 | 64.83 | 9,036,493 | +0.60(+0.94%) |
Oct 26, 2007 | 63.82 | 64.38 | 63.29 | 64.23 | 8,907,231 | +0.52(+0.82%) |
Oct 25, 2007 | 64.00 | 64.61 | 63.08 | 63.71 | 11,544,765 | -0.08(-0.12%) |
Oct 24, 2007 | 64.49 | 64.63 | 63.07 | 63.79 | 14,294,280 | -0.98(-1.51%) |
Oct 23, 2007 | 64.26 | 64.83 | 64.10 | 64.76 | 9,850,668 | +0.74(+1.16%) |
Oct 22, 2007 | 62.67 | 64.31 | 62.66 | 64.03 | 13,416,359 | +0.62(+0.97%) |
Oct 19, 2007 | 64.37 | 64.91 | 63.14 | 63.41 | 18,286,906 | -1.42(-2.20%) |
Oct 18, 2007 | 64.84 | 65.74 | 64.63 | 64.83 | 13,698,628 | -0.55(-0.85%) |
Oct 17, 2007 | 66.65 | 66.65 | 64.47 | 65.39 | 32,049,600 | -2.16(-3.19%) |
Oct 16, 2007 | 66.65 | 67.74 | 66.36 | 67.54 | 20,385,010 | +0.89(+1.33%) |
Oct 15, 2007 | 66.61 | 66.85 | 65.93 | 66.66 | 11,097,605 | +0.12(+0.19%) |
Oct 12, 2007 | 66.92 | 67.14 | 66.23 | 66.53 | 10,015,515 | -0.14(-0.20%) |
Oct 11, 2007 | 67.20 | 68.59 | 66.28 | 66.67 | 23,052,416 | -0.32(-0.48%) |
Oct 10, 2007 | 66.64 | 67.09 | 66.46 | 66.99 | 10,450,410 | +0.18(+0.27%) |
Oct 09, 2007 | 66.56 | 66.92 | 65.75 | 66.81 | 10,041,004 | +0.30(+0.45%) |
Oct 08, 2007 | 65.57 | 66.77 | 65.44 | 66.51 | 8,539,985 | +0.83(+1.26%) |
Oct 05, 2007 | 65.61 | 65.91 | 65.21 | 65.68 | 10,180,424 | +0.34(+0.53%) |
Oct 04, 2007 | 65.62 | 65.93 | 64.95 | 65.34 | 10,938,563 | -0.40(-0.61%) |
Oct 03, 2007 | 66.44 | 66.55 | 65.67 | 65.74 | 14,013,747 | -1.11(-1.66%) |
Oct 02, 2007 | 67.38 | 67.54 | 66.72 | 66.84 | 12,238,278 | -0.38(-0.56%) |
Oct 01, 2007 | 66.42 | 67.49 | 66.36 | 67.22 | 12,000,671 | +0.69(+1.04%) |
Sep 28, 2007 | 66.15 | 66.92 | 66.13 | 66.53 | 13,062,924 | +0.05(+0.08%) |
Sep 27, 2007 | 66.36 | 66.76 | 66.10 | 66.48 | 10,331,418 | +0.23(+0.35%) |
Sep 26, 2007 | 66.04 | 66.68 | 65.93 | 66.24 | 11,855,296 | +0.45(+0.68%) |
Sep 25, 2007 | 65.52 | 66.41 | 65.39 | 65.80 | 12,471,887 | +0.15(+0.22%) |
Sep 24, 2007 | 66.02 | 66.32 | 65.43 | 65.65 | 10,153,785 | -0.30(-0.45%) |
Sep 21, 2007 | 66.58 | 66.70 | 65.71 | 65.95 | 16,108,732 | -0.05(-0.07%) |
Sep 20, 2007 | 65.66 | 66.44 | 65.62 | 66.00 | 10,284,074 | +0.11(+0.16%) |
Sep 19, 2007 | 66.02 | 66.18 | 65.39 | 65.89 | 18,258,086 | +0.02(+0.03%) |
Sep 18, 2007 | 64.95 | 65.95 | 64.85 | 65.87 | 13,881,703 | +1.19(+1.84%) |
Sep 17, 2007 | 64.78 | 65.09 | 64.55 | 64.67 | 8,893,126 | -0.34(-0.53%) |
Sep 14, 2007 | 64.97 | 65.51 | 64.75 | 65.02 | 12,225,682 | -0.46(-0.71%) |
Sep 13, 2007 | 65.68 | 66.08 | 65.36 | 65.48 | 8,504,091 | -0.03(-0.04%) |
Sep 12, 2007 | 66.05 | 66.30 | 65.34 | 65.51 | 11,136,412 | -0.76(-1.15%) |
Sep 11, 2007 | 65.71 | 66.52 | 65.53 | 66.27 | 14,340,495 | +0.88(+1.34%) |
Sep 10, 2007 | 65.59 | 66.36 | 65.13 | 65.40 | 10,837,842 | +0.14(+0.22%) |
Sep 07, 2007 | 65.62 | 66.06 | 65.13 | 65.26 | 13,300,997 | -1.17(-1.76%) |
Sep 06, 2007 | 66.57 | 67.06 | 65.65 | 66.43 | 12,002,821 | -0.15(-0.22%) |
Sep 05, 2007 | 66.35 | 66.72 | 65.82 | 66.57 | 11,607,927 | -0.17(-0.26%) |
Sep 04, 2007 | 65.70 | 67.14 | 65.59 | 66.75 | 14,290,478 | +0.85(+1.29%) |
Aug 31, 2007 | 65.50 | 66.27 | 65.26 | 65.90 | 12,188,899 | +0.75(+1.14%) |
Aug 30, 2007 | 64.70 | 65.51 | 64.17 | 65.15 | 13,733,848 | +0.45(+0.70%) |
Aug 29, 2007 | 63.75 | 64.93 | 63.29 | 64.70 | 12,483,191 | +1.45(+2.29%) |
Aug 28, 2007 | 63.76 | 64.15 | 63.04 | 63.25 | 10,635,745 | -0.81(-1.27%) |
Aug 27, 2007 | 63.82 | 64.30 | 63.70 | 64.06 | 8,715,112 | +0.11(+0.18%) |
Aug 24, 2007 | 62.94 | 63.96 | 62.58 | 63.95 | 12,498,951 | +1.01(+1.61%) |
Aug 23, 2007 | 62.35 | 63.07 | 62.13 | 62.94 | 14,645,589 | +0.82(+1.32%) |
Aug 22, 2007 | 62.17 | 62.40 | 61.64 | 62.12 | 11,208,099 | +0.54(+0.88%) |
Aug 21, 2007 | 61.50 | 62.18 | 61.04 | 61.58 | 14,977,599 | -0.10(-0.16%) |
Aug 20, 2007 | 62.63 | 62.74 | 61.63 | 61.68 | 17,423,156 | -0.95(-1.51%) |
Aug 17, 2007 | 63.18 | 63.63 | 61.37 | 62.63 | 27,046,900 | +0.68(+1.10%) |
Aug 16, 2007 | 62.82 | 62.92 | 58.56 | 61.95 | 29,611,674 | -0.87(-1.38%) |
Aug 15, 2007 | 62.69 | 63.73 | 62.07 | 62.82 | 20,609,578 | -0.46(-0.73%) |
Aug 14, 2007 | 63.72 | 63.90 | 63.10 | 63.28 | 9,943,353 | -0.37(-0.59%) |
Aug 13, 2007 | 63.81 | 64.35 | 63.43 | 63.65 | 10,582,505 | +0.04(+0.06%) |
Aug 10, 2007 | 61.98 | 64.10 | 61.95 | 63.61 | 16,910,232 | +1.08(+1.72%) |
Aug 09, 2007 | 62.56 | 64.66 | 62.53 | 62.53 | 16,087,280 | -1.27(-1.99%) |
Aug 08, 2007 | 64.55 | 64.72 | 63.40 | 63.80 | 13,600,724 | -0.31(-0.48%) |
Aug 07, 2007 | 63.83 | 64.48 | 63.39 | 64.12 | 14,205,073 | -0.20(-0.32%) |
Aug 06, 2007 | 63.23 | 64.32 | 63.08 | 64.32 | 12,829,180 | +0.67(+1.05%) |
Aug 03, 2007 | 64.17 | 64.34 | 63.35 | 63.65 | 16,947,954 | -0.29(-0.46%) |
Aug 02, 2007 | 63.31 | 64.41 | 62.97 | 63.95 | 20,042,478 | +0.67(+1.06%) |