Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 61.21 | 62.88 | 61.16 | 62.53 | 330,027 | +1.09(+1.78%) |
Oct 30, 2007 | 60.99 | 61.77 | 60.99 | 61.44 | 392,193 | +0.25(+0.40%) |
Oct 29, 2007 | 61.13 | 61.30 | 59.88 | 61.19 | 649,050 | +0.19(+0.31%) |
Oct 26, 2007 | 61.06 | 61.29 | 60.13 | 61.00 | 205,813 | +0.59(+0.98%) |
Oct 25, 2007 | 61.08 | 61.41 | 59.84 | 60.42 | 313,754 | -0.37(-0.60%) |
Oct 24, 2007 | 61.52 | 61.65 | 60.09 | 60.78 | 473,558 | -0.99(-1.60%) |
Oct 23, 2007 | 61.93 | 62.51 | 61.36 | 61.77 | 291,042 | -0.05(-0.08%) |
Oct 22, 2007 | 62.29 | 62.47 | 61.76 | 61.82 | 399,568 | -0.99(-1.58%) |
Oct 19, 2007 | 63.23 | 63.34 | 62.70 | 62.82 | 415,373 | -0.41(-0.65%) |
Oct 18, 2007 | 62.86 | 63.36 | 62.57 | 63.23 | 239,530 | +0.16(+0.26%) |
Oct 17, 2007 | 63.33 | 63.43 | 62.37 | 63.06 | 373,110 | +0.15(+0.24%) |
Oct 16, 2007 | 63.46 | 63.86 | 62.91 | 62.91 | 475,314 | -0.35(-0.55%) |
Oct 15, 2007 | 64.28 | 66.57 | 62.60 | 63.26 | 511,841 | -0.74(-1.16%) |
Oct 12, 2007 | 63.58 | 64.22 | 63.35 | 64.00 | 412,446 | +0.84(+1.33%) |
Oct 11, 2007 | 65.00 | 65.33 | 62.70 | 63.17 | 445,578 | -1.43(-2.21%) |
Oct 10, 2007 | 64.19 | 64.59 | 63.81 | 64.59 | 315,627 | +0.51(+0.80%) |
Oct 09, 2007 | 64.49 | 64.75 | 63.64 | 64.08 | 407,412 | -0.38(-0.60%) |
Oct 08, 2007 | 65.24 | 69.33 | 64.42 | 64.46 | 364,915 | -0.74(-1.14%) |
Oct 05, 2007 | 65.98 | 65.98 | 64.92 | 65.21 | 278,632 | -0.24(-0.37%) |
Oct 04, 2007 | 65.22 | 65.86 | 64.81 | 65.45 | 448,622 | +0.29(+0.45%) |
Oct 03, 2007 | 65.86 | 66.10 | 65.15 | 65.16 | 193,638 | -0.90(-1.36%) |
Oct 02, 2007 | 66.97 | 67.26 | 65.88 | 66.05 | 127,257 | -0.75(-1.13%) |
Oct 01, 2007 | 66.48 | 67.03 | 66.44 | 66.80 | 186,613 | +0.25(+0.37%) |
Sep 28, 2007 | 66.49 | 67.16 | 65.85 | 66.56 | 267,393 | +0.38(+0.57%) |
Sep 27, 2007 | 65.86 | 66.60 | 65.57 | 66.18 | 262,945 | -0.19(-0.28%) |
Sep 26, 2007 | 64.88 | 66.37 | 64.68 | 66.37 | 176,896 | +1.94(+3.01%) |
Sep 25, 2007 | 63.78 | 64.54 | 63.50 | 64.43 | 250,184 | +0.11(+0.17%) |
Sep 24, 2007 | 64.98 | 65.46 | 63.46 | 64.32 | 397,461 | -0.75(-1.16%) |
Sep 21, 2007 | 66.08 | 66.23 | 64.87 | 65.07 | 228,876 | -0.38(-0.59%) |
Sep 20, 2007 | 66.11 | 66.22 | 65.05 | 65.46 | 147,394 | -0.66(-0.99%) |
Sep 19, 2007 | 66.45 | 67.31 | 65.87 | 66.11 | 149,735 | +0.22(+0.34%) |
Sep 18, 2007 | 63.76 | 66.34 | 63.82 | 65.89 | 258,613 | +2.13(+3.34%) |
Sep 17, 2007 | 64.25 | 64.43 | 63.76 | 63.76 | 184,623 | -0.54(-0.84%) |
Sep 14, 2007 | 63.75 | 64.71 | 63.64 | 64.30 | 296,076 | +0.56(+0.87%) |
Sep 13, 2007 | 64.58 | 64.60 | 63.04 | 63.75 | 222,437 | -0.32(-0.49%) |
Sep 12, 2007 | 63.70 | 64.67 | 63.18 | 64.06 | 343,959 | +0.41(+0.64%) |
Sep 11, 2007 | 62.87 | 63.90 | 62.59 | 63.65 | 284,486 | +0.79(+1.25%) |
Sep 10, 2007 | 64.25 | 64.33 | 62.28 | 62.87 | 301,813 | -1.19(-1.85%) |
Sep 07, 2007 | 64.70 | 65.11 | 63.87 | 64.05 | 293,969 | -1.20(-1.85%) |
Sep 06, 2007 | 64.67 | 65.63 | 64.82 | 65.26 | 326,164 | +0.59(+0.91%) |
Sep 05, 2007 | 66.39 | 66.39 | 64.67 | 64.67 | 541,226 | -2.19(-3.27%) |
Sep 04, 2007 | 66.36 | 67.04 | 64.86 | 66.86 | 162,730 | +0.43(+0.64%) |
Aug 31, 2007 | 65.99 | 66.85 | 65.02 | 66.43 | 209,911 | +1.06(+1.62%) |
Aug 30, 2007 | 64.93 | 65.77 | 64.13 | 65.37 | 229,579 | +0.44(+0.68%) |
Aug 29, 2007 | 64.58 | 65.69 | 63.06 | 64.93 | 545,558 | +0.86(+1.35%) |
Aug 28, 2007 | 65.53 | 65.77 | 63.43 | 64.06 | 683,235 | -1.79(-2.72%) |
Aug 27, 2007 | 66.37 | 66.57 | 65.51 | 65.86 | 696,113 | -0.48(-0.72%) |
Aug 24, 2007 | 65.94 | 66.63 | 65.32 | 66.33 | 514,885 | +0.16(+0.25%) |
Aug 23, 2007 | 66.06 | 66.60 | 65.75 | 66.17 | 660,055 | +0.11(+0.17%) |
Aug 22, 2007 | 65.84 | 66.36 | 64.92 | 66.06 | 263,881 | +0.69(+1.06%) |
Aug 21, 2007 | 63.37 | 65.57 | 63.23 | 65.37 | 333,891 | +1.50(+2.35%) |
Aug 20, 2007 | 64.06 | 64.06 | 63.08 | 63.87 | 335,998 | -0.13(-0.20%) |
Aug 17, 2007 | 61.25 | 66.45 | 61.25 | 63.99 | 375,920 | +2.74(+4.48%) |
Aug 16, 2007 | 60.38 | 61.58 | 59.81 | 61.25 | 480,466 | -0.04(-0.07%) |
Aug 15, 2007 | 61.77 | 62.35 | 61.12 | 61.30 | 479,529 | -0.85(-1.36%) |
Aug 14, 2007 | 63.48 | 64.05 | 61.95 | 62.14 | 442,534 | -1.43(-2.24%) |
Aug 13, 2007 | 63.23 | 68.61 | 63.23 | 63.57 | 701,499 | -0.42(-0.65%) |
Aug 10, 2007 | 52.83 | 66.96 | 52.60 | 63.99 | 1,624,733 | +10.17(+18.90%) |
Aug 09, 2007 | 55.50 | 56.10 | 51.89 | 53.81 | 1,417,164 | -1.69(-3.05%) |
Aug 08, 2007 | 60.12 | 60.30 | 54.38 | 55.50 | 1,280,540 | -4.57(-7.61%) |
Aug 07, 2007 | 60.67 | 61.67 | 59.54 | 60.07 | 513,129 | -1.00(-1.64%) |
Aug 06, 2007 | 62.18 | 62.32 | 59.96 | 61.07 | 527,178 | -1.16(-1.87%) |
Aug 03, 2007 | 62.66 | 64.47 | 62.07 | 62.23 | 374,398 | -2.24(-3.47%) |
Aug 02, 2007 | 64.81 | 65.13 | 64.23 | 64.47 | 481,168 | -0.26(-0.41%) |