Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 71.76 | 72.18 | 70.33 | 71.90 | 842,440 | +1.40(+1.98%) |
Oct 30, 2007 | 70.22 | 70.86 | 70.22 | 70.51 | 392,567 | +0.08(+0.11%) |
Oct 29, 2007 | 70.21 | 70.43 | 69.58 | 70.43 | 756,111 | +0.15(+0.22%) |
Oct 26, 2007 | 69.21 | 70.87 | 69.05 | 70.28 | 786,819 | +1.50(+2.18%) |
Oct 25, 2007 | 69.24 | 69.76 | 68.19 | 68.77 | 803,718 | -0.03(-0.04%) |
Oct 24, 2007 | 69.67 | 69.93 | 67.98 | 68.80 | 1,457,865 | -0.80(-1.15%) |
Oct 23, 2007 | 69.59 | 69.81 | 68.34 | 69.61 | 610,288 | +0.76(+1.10%) |
Oct 22, 2007 | 68.83 | 69.11 | 67.81 | 68.85 | 1,483,907 | -1.70(-2.41%) |
Oct 19, 2007 | 70.81 | 71.27 | 69.92 | 70.55 | 802,949 | +0.01(+0.01%) |
Oct 18, 2007 | 71.49 | 71.58 | 70.41 | 70.54 | 541,275 | +0.07(+0.09%) |
Oct 17, 2007 | 70.71 | 70.80 | 69.90 | 70.48 | 1,080,351 | +1.90(+2.78%) |
Oct 16, 2007 | 68.44 | 68.75 | 68.14 | 68.57 | 989,058 | +0.39(+0.58%) |
Oct 15, 2007 | 68.59 | 68.69 | 66.95 | 68.18 | 2,103,785 | +0.49(+0.72%) |
Oct 12, 2007 | 69.31 | 69.37 | 67.28 | 67.69 | 2,009,981 | -1.16(-1.68%) |
Oct 11, 2007 | 70.49 | 70.51 | 68.59 | 68.85 | 1,835,739 | -1.82(-2.57%) |
Oct 10, 2007 | 71.33 | 71.44 | 70.58 | 70.67 | 1,243,124 | -1.44(-1.99%) |
Oct 09, 2007 | 72.31 | 72.83 | 72.01 | 72.10 | 460,951 | -0.72(-0.99%) |
Oct 08, 2007 | 73.58 | 73.58 | 72.21 | 72.82 | 457,425 | -0.58(-0.80%) |
Oct 05, 2007 | 73.64 | 74.00 | 72.96 | 73.41 | 470,240 | +0.78(+1.07%) |
Oct 04, 2007 | 72.91 | 73.24 | 72.44 | 72.63 | 470,761 | +0.63(+0.88%) |
Oct 03, 2007 | 72.40 | 72.52 | 71.76 | 72.00 | 318,365 | -0.00(-0.00%) |
Oct 02, 2007 | 71.83 | 72.15 | 71.65 | 72.00 | 714,898 | +1.20(+1.69%) |
Oct 01, 2007 | 70.98 | 71.42 | 70.59 | 70.80 | 425,913 | +0.02(+0.03%) |
Sep 28, 2007 | 70.29 | 70.80 | 69.08 | 70.78 | 515,525 | +1.12(+1.61%) |
Sep 27, 2007 | 69.65 | 69.93 | 68.99 | 69.66 | 709,225 | +0.45(+0.65%) |
Sep 26, 2007 | 69.35 | 69.60 | 68.94 | 69.21 | 636,891 | -0.57(-0.82%) |
Sep 25, 2007 | 69.46 | 69.84 | 69.20 | 69.79 | 573,133 | -0.08(-0.11%) |
Sep 24, 2007 | 70.71 | 70.91 | 69.28 | 69.87 | 1,324,917 | +0.67(+0.97%) |
Sep 21, 2007 | 67.68 | 69.50 | 67.20 | 69.20 | 1,311,827 | +2.61(+3.92%) |
Sep 20, 2007 | 67.61 | 67.61 | 66.46 | 66.58 | 984,115 | -1.00(-1.47%) |
Sep 19, 2007 | 68.95 | 69.26 | 67.13 | 67.58 | 1,374,698 | -0.58(-0.86%) |
Sep 18, 2007 | 67.09 | 68.41 | 66.47 | 68.16 | 1,370,870 | +2.30(+3.49%) |
Sep 17, 2007 | 65.94 | 67.26 | 65.33 | 65.87 | 2,320,341 | -0.20(-0.30%) |
Sep 14, 2007 | 66.38 | 67.66 | 65.79 | 66.07 | 5,030,601 | -4.26(-6.05%) |
Sep 13, 2007 | 73.04 | 73.04 | 67.72 | 70.32 | 2,242,761 | -3.59(-4.85%) |
Sep 12, 2007 | 74.43 | 74.74 | 73.83 | 73.91 | 674,557 | -0.43(-0.58%) |
Sep 11, 2007 | 74.41 | 74.43 | 73.87 | 74.34 | 781,817 | +2.04(+2.82%) |
Sep 10, 2007 | 73.79 | 73.96 | 71.96 | 72.31 | 492,743 | -1.68(-2.28%) |
Sep 07, 2007 | 75.28 | 75.42 | 73.86 | 73.99 | 278,187 | -1.31(-1.74%) |
Sep 06, 2007 | 75.14 | 75.69 | 74.44 | 75.30 | 331,162 | -0.78(-1.03%) |
Sep 05, 2007 | 75.35 | 76.19 | 74.89 | 76.08 | 519,855 | +0.66(+0.88%) |
Sep 04, 2007 | 74.55 | 77.50 | 74.26 | 75.42 | 817,030 | +0.09(+0.11%) |
Aug 31, 2007 | 74.88 | 75.86 | 74.34 | 75.34 | 368,149 | +1.84(+2.50%) |
Aug 30, 2007 | 73.53 | 74.19 | 73.03 | 73.50 | 434,953 | +0.28(+0.38%) |
Aug 29, 2007 | 72.46 | 73.34 | 72.40 | 73.22 | 257,607 | +1.03(+1.43%) |
Aug 28, 2007 | 72.95 | 73.49 | 72.13 | 72.19 | 269,000 | -0.61(-0.84%) |
Aug 27, 2007 | 73.71 | 73.86 | 72.75 | 72.80 | 294,924 | -0.84(-1.14%) |
Aug 24, 2007 | 72.58 | 73.73 | 72.44 | 73.64 | 403,737 | +0.96(+1.32%) |
Aug 23, 2007 | 72.31 | 72.87 | 72.03 | 72.69 | 487,597 | +1.47(+2.07%) |
Aug 22, 2007 | 70.96 | 71.91 | 70.76 | 71.21 | 627,587 | +1.66(+2.38%) |
Aug 21, 2007 | 69.71 | 70.26 | 69.37 | 69.56 | 424,564 | -1.55(-2.18%) |
Aug 20, 2007 | 71.17 | 71.50 | 69.91 | 71.11 | 460,053 | +1.32(+1.89%) |
Aug 17, 2007 | 70.32 | 71.15 | 68.42 | 69.79 | 1,120,752 | +1.85(+2.72%) |
Aug 16, 2007 | 68.05 | 69.88 | 67.12 | 67.94 | 1,801,429 | -1.46(-2.11%) |
Aug 15, 2007 | 69.52 | 71.02 | 69.33 | 69.41 | 605,425 | -1.43(-2.01%) |
Aug 14, 2007 | 71.27 | 71.60 | 70.53 | 70.83 | 469,662 | -0.83(-1.16%) |
Aug 13, 2007 | 71.07 | 72.43 | 70.82 | 71.66 | 994,827 | +1.82(+2.60%) |
Aug 10, 2007 | 70.64 | 70.76 | 68.75 | 69.85 | 1,139,160 | -0.81(-1.15%) |
Aug 09, 2007 | 73.17 | 73.64 | 70.24 | 70.66 | 1,513,473 | -4.40(-5.86%) |
Aug 08, 2007 | 74.07 | 75.42 | 74.01 | 75.06 | 607,485 | +1.39(+1.88%) |
Aug 07, 2007 | 72.47 | 73.85 | 72.39 | 73.67 | 578,458 | -0.65(-0.88%) |
Aug 06, 2007 | 72.68 | 74.43 | 72.33 | 74.32 | 572,621 | +1.58(+2.17%) |
Aug 03, 2007 | 73.03 | 74.08 | 72.75 | 72.75 | 501,177 | -1.48(-2.00%) |
Aug 02, 2007 | 72.99 | 74.37 | 72.95 | 74.23 | 749,467 | +2.26(+3.14%) |