Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 73.90 | 75.88 | 66.97 | 74.66 | 28,306 | +0.85(+1.15%) |
Oct 30, 2007 | 73.89 | 74.19 | 73.69 | 73.81 | 14,418 | -0.51(-0.69%) |
Oct 29, 2007 | 74.24 | 74.36 | 73.65 | 74.32 | 4,982 | +0.12(+0.17%) |
Oct 26, 2007 | 74.27 | 74.34 | 73.49 | 74.20 | 10,495 | +0.88(+1.20%) |
Oct 25, 2007 | 73.98 | 74.05 | 73.32 | 73.32 | 19,825 | +0.33(+0.45%) |
Oct 24, 2007 | 73.36 | 73.44 | 71.90 | 72.99 | 15,796 | -0.35(-0.48%) |
Oct 23, 2007 | 72.29 | 73.54 | 71.94 | 73.34 | 11,767 | +1.71(+2.38%) |
Oct 22, 2007 | 70.60 | 71.63 | 70.60 | 71.63 | 4,134 | +0.20(+0.28%) |
Oct 19, 2007 | 71.99 | 72.11 | 71.42 | 71.43 | 8,799 | -1.38(-1.89%) |
Oct 18, 2007 | 72.30 | 72.81 | 72.30 | 72.81 | 3,604 | +0.76(+1.06%) |
Oct 17, 2007 | 71.77 | 72.07 | 71.24 | 72.05 | 5,088 | +1.08(+1.53%) |
Oct 16, 2007 | 70.86 | 71.45 | 70.86 | 70.96 | 4,452 | -1.29(-1.79%) |
Oct 15, 2007 | 73.38 | 73.41 | 72.16 | 72.25 | 13,888 | -1.34(-1.82%) |
Oct 12, 2007 | 73.55 | 73.60 | 73.44 | 73.59 | 2,120 | +0.54(+0.74%) |
Oct 11, 2007 | 74.42 | 74.42 | 72.54 | 73.05 | 34,455 | -0.50(-0.68%) |
Oct 10, 2007 | 73.28 | 73.59 | 73.02 | 73.55 | 8,799 | +0.37(+0.50%) |
Oct 09, 2007 | 73.05 | 73.29 | 72.46 | 73.19 | 4,876 | -0.01(-0.01%) |
Oct 08, 2007 | 73.29 | 73.34 | 72.79 | 73.20 | 21,097 | -0.11(-0.15%) |
Oct 05, 2007 | 72.91 | 73.46 | 72.72 | 73.30 | 18,976 | +1.85(+2.58%) |
Oct 04, 2007 | 70.95 | 71.46 | 70.93 | 71.46 | 14,418 | +0.51(+0.73%) |
Oct 03, 2007 | 70.89 | 71.39 | 70.76 | 70.94 | 65,411 | -0.29(-0.41%) |
Oct 02, 2007 | 70.94 | 71.41 | 70.86 | 71.23 | 101,033 | -0.55(-0.76%) |
Oct 01, 2007 | 71.08 | 71.93 | 71.08 | 71.78 | 6,042 | +0.52(+0.73%) |
Sep 28, 2007 | 71.55 | 71.55 | 71.13 | 71.26 | 7,527 | -0.32(-0.45%) |
Sep 27, 2007 | 71.53 | 71.58 | 71.37 | 71.58 | 13,782 | +0.45(+0.64%) |
Sep 26, 2007 | 70.78 | 71.31 | 70.73 | 71.13 | 15,266 | +0.94(+1.34%) |
Sep 25, 2007 | 69.27 | 70.19 | 69.27 | 70.19 | 10,389 | +0.49(+0.70%) |
Sep 24, 2007 | 69.33 | 70.00 | 69.33 | 69.70 | 16,114 | +0.31(+0.45%) |
Sep 21, 2007 | 69.25 | 69.49 | 69.14 | 69.39 | 39,544 | +0.78(+1.14%) |
Sep 20, 2007 | 68.52 | 68.97 | 68.52 | 68.60 | 17,492 | +0.28(+0.41%) |
Sep 19, 2007 | 68.27 | 68.70 | 68.19 | 68.32 | 28,730 | +0.42(+0.63%) |
Sep 18, 2007 | 66.33 | 67.90 | 66.12 | 67.90 | 23,111 | +2.06(+3.12%) |
Sep 17, 2007 | 66.35 | 66.35 | 65.84 | 65.84 | 2,332 | -0.39(-0.58%) |
Sep 14, 2007 | 66.22 | 66.23 | 66.22 | 66.23 | 424 | -0.10(-0.16%) |
Sep 13, 2007 | 66.29 | 66.51 | 66.23 | 66.33 | 2,544 | +0.68(+1.03%) |
Sep 12, 2007 | 65.92 | 66.01 | 65.62 | 65.65 | 1,060 | -0.02(-0.03%) |
Sep 11, 2007 | 65.51 | 65.67 | 65.41 | 65.67 | 5,300 | +1.09(+1.69%) |
Sep 10, 2007 | 64.83 | 64.83 | 64.04 | 64.58 | 1,060 | +0.14(+0.22%) |
Sep 07, 2007 | 64.99 | 65.00 | 64.39 | 64.43 | 1,908 | -1.33(-2.02%) |
Sep 06, 2007 | 65.63 | 65.82 | 65.41 | 65.76 | 12,403 | +0.30(+0.46%) |
Sep 05, 2007 | 65.91 | 65.91 | 65.21 | 65.46 | 38,059 | -0.96(-1.45%) |
Sep 04, 2007 | 65.65 | 66.68 | 65.65 | 66.42 | 2,862 | +0.58(+0.87%) |
Aug 31, 2007 | 65.57 | 65.85 | 65.24 | 65.85 | 2,756 | +1.29(+2.00%) |
Aug 30, 2007 | 65.36 | 65.36 | 64.44 | 64.56 | 18,552 | +0.02(+0.03%) |
Aug 29, 2007 | 63.36 | 64.54 | 63.24 | 64.54 | 116,193 | +2.07(+3.31%) |
Aug 28, 2007 | 63.36 | 63.36 | 62.47 | 62.47 | 1,060 | -1.72(-2.67%) |
Aug 27, 2007 | 64.26 | 64.41 | 64.14 | 64.19 | 4,028 | -0.18(-0.28%) |
Aug 24, 2007 | 63.48 | 64.37 | 63.48 | 64.37 | 24,277 | +0.88(+1.38%) |
Aug 23, 2007 | 63.73 | 63.73 | 63.35 | 63.49 | 17,704 | +0.06(+0.09%) |
Aug 22, 2007 | 63.87 | 63.87 | 63.12 | 63.43 | 20,991 | +0.74(+1.17%) |
Aug 21, 2007 | 62.10 | 63.05 | 62.01 | 62.70 | 46,965 | +0.31(+0.50%) |
Aug 20, 2007 | 62.00 | 62.39 | 61.61 | 62.39 | 5,300 | +1.22(+1.99%) |
Aug 17, 2007 | 60.53 | 61.17 | 60.53 | 61.17 | 15,584 | +1.79(+3.02%) |
Aug 16, 2007 | 59.55 | 60.00 | 58.01 | 59.38 | 27,882 | -0.71(-1.18%) |
Aug 15, 2007 | 61.55 | 61.55 | 60.09 | 60.09 | 13,994 | -2.61(-4.17%) |
Aug 14, 2007 | 63.32 | 63.40 | 62.70 | 62.70 | 73,045 | -0.58(-0.91%) |
Aug 13, 2007 | 62.91 | 63.41 | 62.85 | 63.27 | 7,103 | +1.67(+2.71%) |
Aug 10, 2007 | 61.71 | 61.84 | 61.09 | 61.60 | 14,842 | -1.22(-1.94%) |
Aug 09, 2007 | 63.50 | 64.16 | 62.82 | 62.82 | 25,125 | -1.71(-2.65%) |
Aug 08, 2007 | 64.96 | 64.96 | 63.79 | 64.53 | 33,501 | +0.31(+0.48%) |
Aug 07, 2007 | 63.87 | 64.47 | 63.69 | 64.22 | 74,741 | -0.07(-0.10%) |
Aug 06, 2007 | 63.67 | 64.28 | 63.39 | 64.28 | 70,924 | +0.24(+0.37%) |
Aug 03, 2007 | 64.62 | 65.38 | 64.05 | 64.05 | 20,779 | -1.33(-2.03%) |
Aug 02, 2007 | 64.93 | 65.38 | 64.83 | 65.38 | 2,756 | +1.49(+2.33%) |