Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 76.72 | 77.24 | 75.95 | 76.50 | 861,072 | -0.38(-0.49%) |
Oct 30, 2007 | 78.60 | 79.47 | 76.77 | 76.88 | 709,962 | -1.81(-2.30%) |
Oct 29, 2007 | 79.74 | 80.00 | 78.05 | 78.69 | 773,278 | -1.11(-1.39%) |
Oct 26, 2007 | 78.56 | 80.12 | 77.53 | 79.80 | 1,566,658 | +2.67(+3.46%) |
Oct 25, 2007 | 74.79 | 77.45 | 73.51 | 77.13 | 3,100,074 | +7.18(+10.26%) |
Oct 24, 2007 | 70.03 | 71.28 | 68.26 | 69.95 | 949,589 | -0.70(-0.99%) |
Oct 23, 2007 | 70.24 | 71.13 | 68.62 | 70.65 | 483,365 | +1.24(+1.79%) |
Oct 22, 2007 | 68.09 | 70.04 | 66.86 | 69.41 | 570,900 | +1.00(+1.46%) |
Oct 19, 2007 | 69.81 | 69.98 | 68.26 | 68.41 | 645,342 | -1.38(-1.98%) |
Oct 18, 2007 | 68.35 | 71.05 | 68.24 | 69.79 | 725,598 | +1.30(+1.90%) |
Oct 17, 2007 | 68.52 | 68.97 | 67.50 | 68.49 | 609,817 | +0.46(+0.68%) |
Oct 16, 2007 | 68.59 | 69.47 | 67.56 | 68.03 | 544,329 | -0.89(-1.29%) |
Oct 15, 2007 | 71.35 | 71.68 | 68.06 | 68.92 | 976,598 | -2.46(-3.45%) |
Oct 12, 2007 | 72.98 | 72.99 | 71.06 | 71.38 | 756,882 | +0.62(+0.88%) |
Oct 11, 2007 | 72.69 | 74.18 | 69.80 | 70.76 | 1,700,718 | -1.70(-2.35%) |
Oct 10, 2007 | 70.81 | 72.54 | 70.81 | 72.46 | 559,024 | +1.46(+2.06%) |
Oct 09, 2007 | 70.67 | 72.07 | 70.28 | 71.00 | 643,222 | +0.39(+0.55%) |
Oct 08, 2007 | 69.66 | 71.10 | 69.03 | 70.61 | 702,721 | +1.63(+2.36%) |
Oct 05, 2007 | 69.33 | 69.77 | 68.68 | 68.98 | 594,315 | +0.67(+0.98%) |
Oct 04, 2007 | 68.00 | 69.87 | 67.98 | 68.31 | 557,932 | +0.80(+1.19%) |
Oct 03, 2007 | 66.64 | 69.38 | 66.53 | 67.51 | 829,739 | +0.40(+0.60%) |
Oct 02, 2007 | 67.48 | 67.50 | 66.14 | 67.11 | 487,222 | +0.28(+0.42%) |
Oct 01, 2007 | 64.85 | 67.90 | 64.77 | 66.83 | 726,813 | +1.68(+2.58%) |
Sep 28, 2007 | 65.55 | 66.30 | 64.84 | 65.15 | 330,456 | -0.33(-0.50%) |
Sep 27, 2007 | 67.56 | 67.61 | 65.32 | 65.48 | 324,605 | -1.22(-1.83%) |
Sep 26, 2007 | 66.19 | 67.83 | 66.02 | 66.70 | 567,008 | +0.54(+0.82%) |
Sep 25, 2007 | 64.92 | 66.90 | 64.76 | 66.16 | 607,538 | +0.80(+1.22%) |
Sep 24, 2007 | 63.40 | 65.90 | 63.00 | 65.36 | 470,769 | +1.97(+3.11%) |
Sep 21, 2007 | 64.26 | 64.26 | 63.28 | 63.39 | 460,608 | -0.27(-0.42%) |
Sep 20, 2007 | 64.54 | 65.07 | 63.40 | 63.66 | 267,566 | -1.23(-1.90%) |
Sep 19, 2007 | 64.59 | 65.28 | 64.38 | 64.89 | 515,081 | +0.73(+1.14%) |
Sep 18, 2007 | 61.98 | 65.38 | 61.70 | 64.16 | 940,878 | +2.64(+4.29%) |
Sep 17, 2007 | 61.50 | 62.57 | 61.25 | 61.52 | 538,640 | -0.23(-0.37%) |
Sep 14, 2007 | 62.77 | 62.83 | 60.95 | 61.75 | 948,025 | -1.56(-2.46%) |
Sep 13, 2007 | 63.77 | 64.00 | 62.93 | 63.31 | 385,721 | -0.35(-0.55%) |
Sep 12, 2007 | 64.72 | 65.62 | 63.54 | 63.66 | 606,695 | -1.43(-2.20%) |
Sep 11, 2007 | 65.33 | 65.86 | 64.67 | 65.09 | 391,088 | +0.23(+0.35%) |
Sep 10, 2007 | 65.18 | 65.98 | 63.74 | 64.86 | 687,096 | -0.19(-0.29%) |
Sep 07, 2007 | 64.20 | 65.10 | 63.39 | 65.05 | 695,020 | -0.06(-0.09%) |
Sep 06, 2007 | 65.40 | 65.47 | 64.42 | 65.11 | 608,085 | -0.19(-0.29%) |
Sep 05, 2007 | 63.75 | 65.57 | 63.28 | 65.30 | 934,675 | +1.15(+1.79%) |
Sep 04, 2007 | 60.83 | 64.62 | 60.78 | 64.15 | 1,302,032 | +3.68(+6.09%) |
Aug 31, 2007 | 58.55 | 60.80 | 58.51 | 60.47 | 725,217 | +2.12(+3.63%) |
Aug 30, 2007 | 57.84 | 59.00 | 57.84 | 58.35 | 369,557 | -0.05(-0.09%) |
Aug 29, 2007 | 56.44 | 58.47 | 55.80 | 58.40 | 608,378 | +2.39(+4.27%) |
Aug 28, 2007 | 57.29 | 57.57 | 56.00 | 56.01 | 442,010 | -1.78(-3.08%) |
Aug 27, 2007 | 58.80 | 58.93 | 57.70 | 57.79 | 271,942 | -1.08(-1.83%) |
Aug 24, 2007 | 58.40 | 58.91 | 57.75 | 58.87 | 273,529 | +0.62(+1.06%) |
Aug 23, 2007 | 59.58 | 60.25 | 58.03 | 58.25 | 548,819 | -1.02(-1.72%) |
Aug 22, 2007 | 59.15 | 59.83 | 58.88 | 59.27 | 422,532 | +0.37(+0.63%) |
Aug 21, 2007 | 58.17 | 59.55 | 57.92 | 58.90 | 847,872 | +0.68(+1.17%) |
Aug 20, 2007 | 58.48 | 58.66 | 56.31 | 58.22 | 1,329,897 | -0.12(-0.21%) |
Aug 17, 2007 | 59.68 | 61.00 | 57.77 | 58.34 | 929,862 | +0.43(+0.74%) |
Aug 16, 2007 | 58.73 | 59.16 | 56.54 | 57.91 | 1,085,208 | -0.86(-1.46%) |
Aug 15, 2007 | 59.07 | 60.07 | 58.50 | 58.77 | 848,484 | -0.26(-0.44%) |
Aug 14, 2007 | 60.74 | 61.15 | 58.79 | 59.03 | 1,103,689 | -1.70(-2.80%) |
Aug 13, 2007 | 62.50 | 63.00 | 60.21 | 60.73 | 901,546 | -1.23(-1.99%) |
Aug 10, 2007 | 64.09 | 65.52 | 60.68 | 61.96 | 1,753,821 | -3.23(-4.95%) |
Aug 09, 2007 | 64.55 | 67.95 | 63.71 | 65.19 | 1,932,225 | +0.00(+0.00%) |
Aug 08, 2007 | 61.80 | 65.95 | 61.80 | 65.19 | 2,519,576 | +1.07(+1.67%) |
Aug 07, 2007 | 61.77 | 65.15 | 61.62 | 64.12 | 1,523,473 | +2.11(+3.40%) |
Aug 06, 2007 | 61.50 | 62.13 | 59.74 | 62.01 | 1,111,934 | +0.73(+1.19%) |
Aug 03, 2007 | 61.67 | 63.10 | 60.49 | 61.28 | 1,498,629 | +0.15(+0.25%) |
Aug 02, 2007 | 59.29 | 61.18 | 58.30 | 61.13 | 1,203,549 | +2.21(+3.75%) |