Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 69.40 | 69.43 | 69.28 | 69.31 | 653,958 | -0.11(-0.16%) |
Oct 30, 2007 | 69.40 | 69.44 | 69.39 | 69.42 | 343,810 | -0.01(-0.01%) |
Oct 29, 2007 | 69.44 | 69.46 | 69.39 | 69.43 | 694,811 | +0.00(+0.00%) |
Oct 26, 2007 | 69.41 | 69.50 | 69.38 | 69.43 | 1,840,977 | +0.01(+0.01%) |
Oct 25, 2007 | 69.49 | 69.51 | 69.42 | 69.42 | 664,664 | -0.04(-0.06%) |
Oct 24, 2007 | 69.37 | 69.51 | 69.37 | 69.46 | 536,976 | +0.14(+0.20%) |
Oct 23, 2007 | 69.30 | 69.35 | 69.27 | 69.33 | 446,130 | +0.01(+0.01%) |
Oct 22, 2007 | 69.31 | 69.42 | 69.18 | 69.32 | 712,799 | -0.06(-0.09%) |
Oct 19, 2007 | 69.27 | 69.45 | 69.24 | 69.38 | 1,057,050 | +0.18(+0.26%) |
Oct 18, 2007 | 69.22 | 69.25 | 69.16 | 69.20 | 452,585 | +0.09(+0.14%) |
Oct 17, 2007 | 68.99 | 69.16 | 68.99 | 69.11 | 1,680,764 | +0.16(+0.23%) |
Oct 16, 2007 | 68.90 | 69.10 | 68.90 | 68.94 | 659,512 | +0.09(+0.12%) |
Oct 15, 2007 | 68.80 | 68.88 | 68.77 | 68.86 | 2,364,690 | +0.00(+0.00%) |
Oct 12, 2007 | 68.87 | 68.92 | 68.82 | 68.86 | 2,110,718 | -0.08(-0.11%) |
Oct 11, 2007 | 68.82 | 68.94 | 68.82 | 68.93 | 1,403,767 | +0.02(+0.02%) |
Oct 10, 2007 | 68.88 | 68.94 | 68.83 | 68.92 | 559,950 | +0.02(+0.02%) |
Oct 09, 2007 | 68.93 | 68.98 | 68.88 | 68.90 | 1,542,105 | -0.15(-0.22%) |
Oct 08, 2007 | 69.06 | 69.08 | 68.93 | 69.05 | 315,014 | +0.07(+0.10%) |
Oct 05, 2007 | 68.93 | 69.05 | 68.92 | 68.99 | 2,424,432 | -0.08(-0.11%) |
Oct 04, 2007 | 69.04 | 69.07 | 69.01 | 69.06 | 257,279 | +0.03(+0.05%) |
Oct 03, 2007 | 69.11 | 69.12 | 68.99 | 69.03 | 2,010,931 | -0.01(-0.01%) |
Oct 02, 2007 | 68.94 | 69.05 | 68.94 | 69.04 | 1,569,496 | -0.01(-0.01%) |
Oct 01, 2007 | 69.03 | 69.07 | 68.97 | 69.05 | 6,177,357 | -0.19(-0.27%) |
Sep 28, 2007 | 69.29 | 69.37 | 69.23 | 69.23 | 822,776 | -0.08(-0.11%) |
Sep 27, 2007 | 69.21 | 69.39 | 69.21 | 69.31 | 1,031,394 | +0.13(+0.18%) |
Sep 26, 2007 | 69.22 | 69.28 | 69.16 | 69.18 | 619,630 | -0.04(-0.06%) |
Sep 25, 2007 | 69.21 | 69.28 | 69.12 | 69.22 | 717,556 | +0.06(+0.09%) |
Sep 24, 2007 | 69.11 | 69.17 | 69.06 | 69.16 | 339,635 | +0.08(+0.11%) |
Sep 21, 2007 | 69.03 | 69.16 | 69.01 | 69.09 | 490,966 | +0.09(+0.14%) |
Sep 20, 2007 | 69.11 | 69.15 | 68.99 | 68.99 | 2,531,248 | -0.26(-0.37%) |
Sep 19, 2007 | 69.07 | 69.25 | 69.07 | 69.25 | 1,880,701 | +0.11(+0.16%) |
Sep 18, 2007 | 68.97 | 69.18 | 68.05 | 69.14 | 872,373 | +0.09(+0.14%) |
Sep 17, 2007 | 68.98 | 69.14 | 68.98 | 69.05 | 408,336 | -0.01(-0.01%) |
Sep 14, 2007 | 69.15 | 69.19 | 68.85 | 69.05 | 529,464 | -0.01(-0.01%) |
Sep 13, 2007 | 69.11 | 69.14 | 69.00 | 69.06 | 624,535 | -0.10(-0.15%) |
Sep 12, 2007 | 69.14 | 69.28 | 69.11 | 69.16 | 481,341 | +0.06(+0.09%) |
Sep 11, 2007 | 69.16 | 69.20 | 69.11 | 69.11 | 631,108 | +0.01(+0.01%) |
Sep 10, 2007 | 69.20 | 69.28 | 69.10 | 69.10 | 811,391 | -0.10(-0.15%) |
Sep 07, 2007 | 69.16 | 69.20 | 69.10 | 69.20 | 552,703 | +0.26(+0.37%) |
Sep 06, 2007 | 69.01 | 69.02 | 68.83 | 68.94 | 398,594 | -0.09(-0.12%) |
Sep 05, 2007 | 68.98 | 69.05 | 68.93 | 69.03 | 421,012 | +0.18(+0.26%) |
Sep 04, 2007 | 69.00 | 69.00 | 68.40 | 68.85 | 708,380 | -0.37(-0.54%) |
Aug 31, 2007 | 69.05 | 69.22 | 68.93 | 69.22 | 2,866,689 | +0.11(+0.16%) |
Aug 30, 2007 | 69.12 | 69.17 | 69.08 | 69.11 | 457,280 | +0.06(+0.09%) |
Aug 29, 2007 | 69.10 | 69.18 | 69.05 | 69.05 | 520,661 | -0.09(-0.12%) |
Aug 28, 2007 | 68.99 | 69.14 | 68.99 | 69.14 | 707,517 | +0.18(+0.26%) |
Aug 27, 2007 | 68.92 | 68.98 | 68.86 | 68.96 | 563,854 | +0.09(+0.14%) |
Aug 24, 2007 | 68.97 | 68.99 | 68.83 | 68.87 | 822,379 | -0.13(-0.19%) |
Aug 23, 2007 | 68.95 | 69.08 | 68.92 | 68.99 | 988,270 | -0.04(-0.06%) |
Aug 22, 2007 | 69.01 | 69.06 | 68.96 | 69.04 | 908,575 | -0.09(-0.14%) |
Aug 21, 2007 | 69.20 | 69.21 | 69.02 | 69.13 | 1,028,764 | +0.09(+0.14%) |
Aug 20, 2007 | 68.95 | 69.10 | 68.94 | 69.04 | 1,208,460 | +0.09(+0.12%) |
Aug 17, 2007 | 68.89 | 68.99 | 68.85 | 68.95 | 1,098,600 | +0.06(+0.09%) |
Aug 16, 2007 | 68.88 | 69.14 | 68.84 | 68.89 | 2,912,112 | +0.14(+0.20%) |
Aug 15, 2007 | 68.73 | 68.82 | 68.67 | 68.76 | 1,524,660 | +0.09(+0.14%) |
Aug 14, 2007 | 68.50 | 68.66 | 68.50 | 68.66 | 2,019,036 | +0.09(+0.14%) |
Aug 13, 2007 | 68.49 | 68.59 | 68.47 | 68.57 | 708,221 | +0.06(+0.09%) |
Aug 10, 2007 | 68.59 | 68.60 | 68.48 | 68.51 | 2,229,360 | -0.03(-0.04%) |
Aug 09, 2007 | 68.48 | 68.53 | 68.43 | 68.53 | 1,542,554 | +0.20(+0.29%) |
Aug 08, 2007 | 68.34 | 68.36 | 68.26 | 68.34 | 626,413 | -0.05(-0.07%) |
Aug 07, 2007 | 68.43 | 68.55 | 68.34 | 68.39 | 1,313,936 | -0.06(-0.09%) |
Aug 06, 2007 | 68.52 | 68.58 | 68.43 | 68.45 | 3,425,027 | -0.05(-0.07%) |
Aug 03, 2007 | 68.48 | 68.50 | 68.36 | 68.50 | 727,353 | +0.14(+0.20%) |
Aug 02, 2007 | 68.33 | 68.37 | 68.30 | 68.36 | 450,473 | +0.03(+0.05%) |