Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 68.89 | 69.10 | 68.79 | 68.93 | 1,119,588 | -0.19(-0.28%) |
Oct 30, 2007 | 69.09 | 69.12 | 68.99 | 69.12 | 368,427 | +0.09(+0.13%) |
Oct 29, 2007 | 69.04 | 69.12 | 68.92 | 69.03 | 380,981 | +0.00(+0.00%) |
Oct 26, 2007 | 69.03 | 69.19 | 68.93 | 69.03 | 507,974 | -0.06(-0.09%) |
Oct 25, 2007 | 69.28 | 69.29 | 69.08 | 69.09 | 344,780 | -0.18(-0.26%) |
Oct 24, 2007 | 69.10 | 69.33 | 68.99 | 69.27 | 1,486,556 | +0.30(+0.44%) |
Oct 23, 2007 | 68.95 | 68.97 | 68.82 | 68.97 | 480,094 | -0.02(-0.03%) |
Oct 22, 2007 | 69.06 | 69.06 | 68.85 | 68.99 | 415,283 | -0.02(-0.03%) |
Oct 19, 2007 | 68.85 | 69.01 | 68.74 | 69.01 | 1,069,520 | +0.32(+0.46%) |
Oct 18, 2007 | 68.70 | 68.71 | 68.56 | 68.69 | 394,118 | +0.20(+0.29%) |
Oct 17, 2007 | 68.27 | 68.53 | 68.25 | 68.49 | 355,582 | +0.23(+0.34%) |
Oct 16, 2007 | 68.27 | 68.32 | 68.13 | 68.26 | 388,863 | +0.11(+0.16%) |
Oct 15, 2007 | 68.12 | 68.16 | 67.99 | 68.15 | 293,107 | +0.02(+0.03%) |
Oct 12, 2007 | 68.20 | 68.27 | 68.04 | 68.13 | 686,641 | -0.13(-0.19%) |
Oct 11, 2007 | 68.09 | 68.26 | 67.99 | 68.26 | 376,521 | +0.05(+0.07%) |
Oct 10, 2007 | 68.14 | 68.27 | 67.95 | 68.21 | 1,038,633 | +0.09(+0.13%) |
Oct 09, 2007 | 68.19 | 68.23 | 67.93 | 68.12 | 266,686 | -0.14(-0.21%) |
Oct 08, 2007 | 68.07 | 68.47 | 67.88 | 68.27 | 536,730 | +0.53(+0.79%) |
Oct 05, 2007 | 68.04 | 68.27 | 67.30 | 67.73 | 1,095,031 | -0.54(-0.79%) |
Oct 04, 2007 | 68.36 | 68.44 | 68.21 | 68.27 | 649,565 | -0.03(-0.04%) |
Oct 03, 2007 | 68.41 | 68.44 | 68.17 | 68.30 | 477,382 | +0.03(+0.05%) |
Oct 02, 2007 | 67.95 | 68.33 | 67.95 | 68.27 | 411,780 | +0.26(+0.38%) |
Oct 01, 2007 | 68.38 | 68.39 | 68.01 | 68.01 | 5,165,140 | -0.51(-0.75%) |
Sep 28, 2007 | 68.49 | 68.69 | 68.38 | 68.52 | 490,604 | +0.10(+0.15%) |
Sep 27, 2007 | 68.27 | 68.51 | 68.27 | 68.42 | 555,998 | +0.12(+0.17%) |
Sep 26, 2007 | 68.28 | 68.40 | 68.13 | 68.30 | 1,024,853 | -0.07(-0.10%) |
Sep 25, 2007 | 68.48 | 68.51 | 68.34 | 68.37 | 379,419 | +0.05(+0.08%) |
Sep 24, 2007 | 68.32 | 68.33 | 68.16 | 68.32 | 399,957 | +0.01(+0.01%) |
Sep 21, 2007 | 68.23 | 68.33 | 68.05 | 68.31 | 679,781 | +0.20(+0.29%) |
Sep 20, 2007 | 68.47 | 68.48 | 68.06 | 68.11 | 411,780 | -0.49(-0.71%) |
Sep 19, 2007 | 68.58 | 68.64 | 68.39 | 68.60 | 644,018 | -0.01(-0.02%) |
Sep 18, 2007 | 68.39 | 68.75 | 68.23 | 68.61 | 916,690 | +0.14(+0.21%) |
Sep 17, 2007 | 68.41 | 68.48 | 68.35 | 68.47 | 405,795 | +0.03(+0.04%) |
Sep 14, 2007 | 68.58 | 68.60 | 68.30 | 68.44 | 467,979 | +0.05(+0.07%) |
Sep 13, 2007 | 68.37 | 68.47 | 68.25 | 68.39 | 1,153,745 | -0.20(-0.29%) |
Sep 12, 2007 | 68.65 | 68.69 | 68.52 | 68.59 | 2,977,345 | -0.10(-0.14%) |
Sep 11, 2007 | 68.53 | 68.79 | 68.53 | 68.69 | 1,002,812 | -0.12(-0.18%) |
Sep 10, 2007 | 68.71 | 68.88 | 68.60 | 68.81 | 417,327 | +0.16(+0.24%) |
Sep 07, 2007 | 68.46 | 68.66 | 68.34 | 68.64 | 515,857 | +0.42(+0.62%) |
Sep 06, 2007 | 68.26 | 68.32 | 68.17 | 68.22 | 1,110,829 | -0.01(-0.02%) |
Sep 05, 2007 | 67.88 | 68.33 | 67.88 | 68.23 | 430,026 | +0.22(+0.32%) |
Sep 04, 2007 | 68.49 | 69.19 | 67.89 | 68.01 | 809,402 | -0.37(-0.54%) |
Aug 31, 2007 | 68.30 | 68.57 | 68.18 | 68.38 | 293,399 | +0.04(+0.06%) |
Aug 30, 2007 | 68.33 | 68.39 | 68.26 | 68.34 | 272,087 | +0.14(+0.21%) |
Aug 29, 2007 | 68.35 | 68.40 | 68.19 | 68.20 | 293,983 | -0.14(-0.20%) |
Aug 28, 2007 | 68.10 | 68.35 | 68.08 | 68.34 | 273,985 | +0.27(+0.40%) |
Aug 27, 2007 | 67.99 | 68.12 | 67.94 | 68.06 | 440,244 | +0.21(+0.30%) |
Aug 24, 2007 | 68.01 | 68.03 | 67.84 | 67.86 | 428,713 | -0.17(-0.25%) |
Aug 23, 2007 | 67.93 | 68.04 | 67.83 | 68.03 | 762,400 | +0.08(+0.12%) |
Aug 22, 2007 | 67.92 | 68.00 | 67.79 | 67.95 | 795,973 | -0.05(-0.08%) |
Aug 21, 2007 | 68.03 | 68.08 | 67.90 | 68.00 | 327,848 | +0.29(+0.43%) |
Aug 20, 2007 | 67.75 | 67.84 | 67.68 | 67.71 | 368,427 | -0.03(-0.05%) |
Aug 17, 2007 | 67.60 | 67.80 | 67.42 | 67.75 | 455,133 | +0.15(+0.22%) |
Aug 16, 2007 | 67.63 | 67.81 | 67.43 | 67.60 | 790,280 | -0.04(-0.06%) |
Aug 15, 2007 | 67.68 | 67.69 | 67.46 | 67.64 | 328,286 | +0.09(+0.13%) |
Aug 14, 2007 | 67.34 | 67.60 | 67.34 | 67.55 | 366,238 | +0.18(+0.27%) |
Aug 13, 2007 | 67.16 | 67.47 | 67.16 | 67.36 | 321,425 | +0.14(+0.21%) |
Aug 10, 2007 | 67.60 | 67.60 | 67.22 | 67.22 | 581,981 | -0.23(-0.35%) |
Aug 09, 2007 | 67.45 | 67.53 | 67.36 | 67.45 | 396,453 | +0.03(+0.04%) |
Aug 08, 2007 | 67.47 | 67.47 | 67.25 | 67.42 | 405,504 | -0.04(-0.06%) |
Aug 07, 2007 | 67.55 | 67.67 | 67.42 | 67.47 | 450,900 | -0.05(-0.07%) |
Aug 06, 2007 | 67.73 | 67.73 | 67.45 | 67.51 | 337,628 | -0.01(-0.01%) |
Aug 03, 2007 | 67.45 | 67.52 | 67.33 | 67.52 | 525,929 | +0.19(+0.28%) |
Aug 02, 2007 | 67.36 | 67.47 | 67.25 | 67.33 | 823,123 | -0.03(-0.05%) |