Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 76.48 | 76.92 | 75.84 | 76.83 | 7,623,353 | +0.98(+1.29%) |
Oct 30, 2007 | 75.78 | 76.83 | 75.59 | 75.84 | 9,680,622 | +0.27(+0.35%) |
Oct 29, 2007 | 74.64 | 76.05 | 74.21 | 75.58 | 11,464,802 | +0.76(+1.01%) |
Oct 26, 2007 | 75.00 | 75.24 | 74.07 | 74.82 | 6,654,331 | +0.02(+0.02%) |
Oct 25, 2007 | 73.93 | 77.12 | 71.69 | 74.81 | 10,483,420 | +1.36(+1.85%) |
Oct 24, 2007 | 74.57 | 74.87 | 72.48 | 73.45 | 12,468,013 | -0.54(-0.73%) |
Oct 23, 2007 | 74.62 | 74.78 | 73.37 | 73.99 | 7,839,975 | +0.02(+0.02%) |
Oct 22, 2007 | 72.59 | 74.06 | 72.16 | 73.97 | 10,188,683 | +0.80(+1.10%) |
Oct 19, 2007 | 75.23 | 75.59 | 73.08 | 73.17 | 11,815,851 | -2.37(-3.14%) |
Oct 18, 2007 | 74.31 | 75.70 | 73.87 | 75.54 | 8,678,103 | +1.05(+1.41%) |
Oct 17, 2007 | 75.21 | 75.62 | 73.74 | 74.49 | 10,403,893 | -0.27(-0.36%) |
Oct 16, 2007 | 73.64 | 75.07 | 72.49 | 74.76 | 12,633,959 | +0.86(+1.17%) |
Oct 15, 2007 | 74.79 | 75.20 | 73.60 | 73.90 | 10,360,744 | -1.45(-1.92%) |
Oct 12, 2007 | 74.89 | 76.05 | 74.35 | 75.34 | 12,199,580 | +0.33(+0.45%) |
Oct 11, 2007 | 77.53 | 77.60 | 74.00 | 75.01 | 16,933,928 | -1.89(-2.45%) |
Oct 10, 2007 | 78.62 | 79.79 | 75.62 | 76.90 | 32,472,528 | -2.16(-2.73%) |
Oct 09, 2007 | 78.95 | 79.30 | 77.66 | 79.05 | 7,141,017 | +0.30(+0.38%) |
Oct 08, 2007 | 80.46 | 80.46 | 77.99 | 78.76 | 6,825,778 | -0.92(-1.15%) |
Oct 05, 2007 | 82.13 | 82.21 | 78.77 | 79.68 | 10,652,085 | -1.75(-2.15%) |
Oct 04, 2007 | 81.94 | 82.37 | 81.39 | 81.43 | 4,428,563 | -0.17(-0.21%) |
Oct 03, 2007 | 82.08 | 82.39 | 81.24 | 81.60 | 4,691,126 | -0.94(-1.14%) |
Oct 02, 2007 | 83.08 | 83.50 | 82.03 | 82.54 | 5,897,434 | -0.56(-0.68%) |
Oct 01, 2007 | 82.17 | 83.38 | 81.99 | 83.11 | 4,717,049 | +1.29(+1.58%) |
Sep 28, 2007 | 81.98 | 82.57 | 81.22 | 81.81 | 5,645,264 | -0.37(-0.45%) |
Sep 27, 2007 | 81.39 | 82.72 | 81.04 | 82.18 | 5,112,949 | +0.79(+0.97%) |
Sep 26, 2007 | 82.05 | 82.58 | 80.46 | 81.39 | 6,463,757 | -0.37(-0.46%) |
Sep 25, 2007 | 80.06 | 81.84 | 79.90 | 81.77 | 6,456,442 | +1.47(+1.82%) |
Sep 24, 2007 | 80.26 | 80.85 | 79.79 | 80.30 | 6,304,756 | +0.36(+0.45%) |
Sep 21, 2007 | 79.75 | 80.44 | 78.90 | 79.94 | 8,509,605 | +1.04(+1.32%) |
Sep 20, 2007 | 77.88 | 78.98 | 77.88 | 78.90 | 6,061,056 | +0.96(+1.23%) |
Sep 19, 2007 | 77.46 | 78.47 | 77.18 | 77.94 | 8,874,577 | +1.21(+1.57%) |
Sep 18, 2007 | 76.83 | 77.00 | 75.15 | 76.73 | 12,801,769 | -0.13(-0.17%) |
Sep 17, 2007 | 76.99 | 77.71 | 76.42 | 76.86 | 4,853,914 | -0.55(-0.71%) |
Sep 14, 2007 | 76.68 | 77.60 | 76.38 | 77.42 | 5,412,344 | +0.31(+0.40%) |
Sep 13, 2007 | 76.83 | 77.43 | 76.64 | 77.11 | 5,120,520 | +0.49(+0.64%) |
Sep 12, 2007 | 75.75 | 76.93 | 75.59 | 76.61 | 5,656,173 | +0.69(+0.90%) |
Sep 11, 2007 | 74.79 | 76.26 | 74.43 | 75.93 | 6,165,806 | +1.64(+2.21%) |
Sep 10, 2007 | 74.04 | 74.76 | 73.29 | 74.28 | 6,090,443 | +0.38(+0.52%) |
Sep 07, 2007 | 74.18 | 74.88 | 73.76 | 73.90 | 7,272,063 | -1.06(-1.41%) |
Sep 06, 2007 | 74.45 | 74.99 | 73.64 | 74.96 | 8,546,823 | +0.28(+0.38%) |
Sep 05, 2007 | 74.18 | 76.16 | 73.26 | 74.68 | 13,827,799 | -0.06(-0.08%) |
Sep 04, 2007 | 74.88 | 75.05 | 73.95 | 74.74 | 8,684,263 | -0.61(-0.81%) |
Aug 31, 2007 | 76.37 | 76.82 | 75.35 | 75.35 | 5,085,871 | -0.12(-0.15%) |
Aug 30, 2007 | 75.38 | 76.11 | 74.75 | 75.47 | 5,279,137 | -0.04(-0.05%) |
Aug 29, 2007 | 75.20 | 76.01 | 74.68 | 75.51 | 6,585,543 | +0.97(+1.31%) |
Aug 28, 2007 | 76.36 | 76.66 | 74.37 | 74.53 | 6,848,108 | -2.25(-2.93%) |
Aug 27, 2007 | 76.42 | 77.11 | 75.69 | 76.79 | 4,195,905 | +0.05(+0.07%) |
Aug 24, 2007 | 75.41 | 76.83 | 75.30 | 76.73 | 5,582,773 | +1.35(+1.79%) |
Aug 23, 2007 | 77.11 | 77.11 | 74.98 | 75.38 | 5,617,160 | -0.97(-1.28%) |
Aug 22, 2007 | 75.98 | 77.03 | 75.59 | 76.36 | 5,371,407 | +0.81(+1.07%) |
Aug 21, 2007 | 75.45 | 75.77 | 74.86 | 75.55 | 4,110,457 | -0.20(-0.27%) |
Aug 20, 2007 | 75.01 | 76.01 | 73.83 | 75.75 | 6,177,195 | +1.00(+1.33%) |
Aug 17, 2007 | 73.86 | 76.15 | 73.75 | 74.75 | 10,803,539 | +2.49(+3.44%) |
Aug 16, 2007 | 74.42 | 74.18 | 70.19 | 72.27 | 18,880,820 | -2.16(-2.90%) |
Aug 15, 2007 | 75.59 | 76.99 | 74.19 | 74.42 | 6,836,418 | -1.65(-2.17%) |
Aug 14, 2007 | 78.18 | 78.48 | 75.90 | 76.08 | 6,229,576 | -1.89(-2.42%) |
Aug 13, 2007 | 77.50 | 78.63 | 77.34 | 77.96 | 7,885,404 | +1.25(+1.64%) |
Aug 10, 2007 | 75.55 | 76.76 | 73.25 | 76.71 | 14,606,071 | +0.11(+0.14%) |
Aug 09, 2007 | 78.54 | 79.66 | 76.38 | 76.60 | 11,195,244 | -3.44(-4.30%) |
Aug 08, 2007 | 80.34 | 81.19 | 78.48 | 80.04 | 7,468,552 | -0.39(-0.48%) |
Aug 07, 2007 | 80.81 | 81.13 | 79.72 | 80.43 | 6,737,271 | -0.87(-1.07%) |
Aug 06, 2007 | 81.42 | 81.70 | 79.55 | 81.31 | 8,095,329 | -0.60(-0.73%) |
Aug 03, 2007 | 82.25 | 82.54 | 81.66 | 81.91 | 7,015,194 | -0.64(-0.77%) |
Aug 02, 2007 | 81.84 | 82.60 | 81.44 | 82.54 | 6,101,838 | +1.09(+1.34%) |