Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 99.56 | 107.98 | 97.12 | 98.33 | 2,206,339 | +11.76(+13.58%) |
Oct 30, 2007 | 86.90 | 87.25 | 86.02 | 86.57 | 110,200 | -0.39(-0.45%) |
Oct 29, 2007 | 86.46 | 87.41 | 85.47 | 86.96 | 114,934 | +0.94(+1.09%) |
Oct 26, 2007 | 86.34 | 86.56 | 84.40 | 86.02 | 139,529 | +1.07(+1.26%) |
Oct 25, 2007 | 85.55 | 87.60 | 84.61 | 84.95 | 170,597 | -0.47(-0.55%) |
Oct 24, 2007 | 86.36 | 86.36 | 83.81 | 85.42 | 271,665 | -0.82(-0.95%) |
Oct 23, 2007 | 84.16 | 87.00 | 84.16 | 86.24 | 144,876 | +0.18(+0.21%) |
Oct 22, 2007 | 84.39 | 86.53 | 83.30 | 86.06 | 158,800 | +1.34(+1.58%) |
Oct 19, 2007 | 86.44 | 86.44 | 84.26 | 84.72 | 241,377 | -1.85(-2.14%) |
Oct 18, 2007 | 85.42 | 86.85 | 85.33 | 86.57 | 152,448 | +0.92(+1.07%) |
Oct 17, 2007 | 85.69 | 86.00 | 84.49 | 85.65 | 197,738 | +1.50(+1.78%) |
Oct 16, 2007 | 86.91 | 86.96 | 84.01 | 84.15 | 297,914 | -2.92(-3.35%) |
Oct 15, 2007 | 84.56 | 87.38 | 84.20 | 87.07 | 781,538 | +7.62(+9.59%) |
Oct 12, 2007 | 79.14 | 80.98 | 78.91 | 79.45 | 169,467 | -0.09(-0.11%) |
Oct 11, 2007 | 81.07 | 81.84 | 79.09 | 79.54 | 237,021 | -0.96(-1.19%) |
Oct 10, 2007 | 80.72 | 80.89 | 79.39 | 80.50 | 186,221 | -0.43(-0.53%) |
Oct 09, 2007 | 81.14 | 81.94 | 80.00 | 80.93 | 114,969 | -0.14(-0.17%) |
Oct 08, 2007 | 82.60 | 82.90 | 79.43 | 81.07 | 332,932 | +0.19(+0.23%) |
Oct 05, 2007 | 80.67 | 81.64 | 79.70 | 80.88 | 173,862 | +0.94(+1.18%) |
Oct 04, 2007 | 80.22 | 80.64 | 78.93 | 79.94 | 161,433 | -0.02(-0.03%) |
Oct 03, 2007 | 82.38 | 82.42 | 78.85 | 79.96 | 452,679 | -3.05(-3.67%) |
Oct 02, 2007 | 82.74 | 83.44 | 80.69 | 83.01 | 390,266 | +0.06(+0.07%) |
Oct 01, 2007 | 79.23 | 83.21 | 79.18 | 82.95 | 551,864 | +3.61(+4.55%) |
Sep 28, 2007 | 79.06 | 79.99 | 79.00 | 79.34 | 270,265 | +0.11(+0.14%) |
Sep 27, 2007 | 74.00 | 79.71 | 73.64 | 79.23 | 653,150 | +5.19(+7.01%) |
Sep 26, 2007 | 72.93 | 74.35 | 72.85 | 74.04 | 188,426 | +1.56(+2.15%) |
Sep 25, 2007 | 71.38 | 73.19 | 70.43 | 72.48 | 181,506 | +0.63(+0.88%) |
Sep 24, 2007 | 72.43 | 72.64 | 70.64 | 71.85 | 235,126 | -0.45(-0.62%) |
Sep 21, 2007 | 72.16 | 72.70 | 71.06 | 72.30 | 243,023 | +0.79(+1.10%) |
Sep 20, 2007 | 70.87 | 71.64 | 70.11 | 71.51 | 159,426 | +0.43(+0.60%) |
Sep 19, 2007 | 71.39 | 71.88 | 69.61 | 71.08 | 298,021 | +0.27(+0.38%) |
Sep 18, 2007 | 67.46 | 70.93 | 67.44 | 70.81 | 277,502 | +3.53(+5.25%) |
Sep 17, 2007 | 68.65 | 69.11 | 65.48 | 67.28 | 436,714 | -1.63(-2.37%) |
Sep 14, 2007 | 69.96 | 70.02 | 68.37 | 68.91 | 233,432 | -1.74(-2.46%) |
Sep 13, 2007 | 70.14 | 72.62 | 69.03 | 70.65 | 310,702 | +0.60(+0.86%) |
Sep 12, 2007 | 70.27 | 71.30 | 69.50 | 70.05 | 182,639 | -0.73(-1.03%) |
Sep 11, 2007 | 69.63 | 70.78 | 68.65 | 70.78 | 173,568 | +1.36(+1.96%) |
Sep 10, 2007 | 69.94 | 70.86 | 68.68 | 69.42 | 191,914 | -0.22(-0.32%) |
Sep 07, 2007 | 69.61 | 70.00 | 68.26 | 69.64 | 195,519 | -0.89(-1.26%) |
Sep 06, 2007 | 68.41 | 70.74 | 68.41 | 70.53 | 238,744 | +2.22(+3.25%) |
Sep 05, 2007 | 70.02 | 71.06 | 68.12 | 68.31 | 195,923 | -2.21(-3.13%) |
Sep 04, 2007 | 69.14 | 71.95 | 69.14 | 70.52 | 182,005 | +1.28(+1.85%) |
Aug 31, 2007 | 68.93 | 71.32 | 68.12 | 69.24 | 186,917 | +1.08(+1.58%) |
Aug 30, 2007 | 67.94 | 70.23 | 67.64 | 68.16 | 235,865 | -0.18(-0.26%) |
Aug 29, 2007 | 70.41 | 70.95 | 67.55 | 68.34 | 357,484 | -1.59(-2.27%) |
Aug 28, 2007 | 72.88 | 73.54 | 69.81 | 69.93 | 211,770 | -3.32(-4.53%) |
Aug 27, 2007 | 75.96 | 76.50 | 73.04 | 73.25 | 221,820 | -2.80(-3.68%) |
Aug 24, 2007 | 72.56 | 76.05 | 71.25 | 76.05 | 407,260 | +3.68(+5.08%) |
Aug 23, 2007 | 70.18 | 73.10 | 70.00 | 72.37 | 282,125 | +2.80(+4.02%) |
Aug 22, 2007 | 70.56 | 71.38 | 69.00 | 69.57 | 213,731 | -0.45(-0.64%) |
Aug 21, 2007 | 71.03 | 71.23 | 69.12 | 70.02 | 160,792 | -0.67(-0.95%) |
Aug 20, 2007 | 70.46 | 72.60 | 69.58 | 70.69 | 196,737 | +0.64(+0.91%) |
Aug 17, 2007 | 70.91 | 71.30 | 69.00 | 70.05 | 280,024 | +1.03(+1.49%) |
Aug 16, 2007 | 69.96 | 71.12 | 67.87 | 69.02 | 431,807 | -1.48(-2.10%) |
Aug 15, 2007 | 69.80 | 72.22 | 69.75 | 70.50 | 260,257 | +0.64(+0.92%) |
Aug 14, 2007 | 70.52 | 73.00 | 69.00 | 69.86 | 307,896 | -0.04(-0.06%) |
Aug 13, 2007 | 70.94 | 74.81 | 69.50 | 69.90 | 499,567 | -0.24(-0.34%) |
Aug 10, 2007 | 63.35 | 73.69 | 60.77 | 70.14 | 1,196,797 | +5.66(+8.78%) |
Aug 09, 2007 | 67.00 | 67.00 | 60.80 | 64.48 | 1,159,126 | -1.38(-2.10%) |
Aug 08, 2007 | 66.70 | 67.24 | 63.10 | 65.86 | 735,529 | -0.50(-0.75%) |
Aug 07, 2007 | 67.97 | 67.97 | 64.68 | 66.36 | 553,882 | -1.16(-1.72%) |
Aug 06, 2007 | 70.49 | 71.15 | 66.00 | 67.52 | 695,828 | -1.80(-2.60%) |
Aug 03, 2007 | 69.24 | 72.08 | 68.64 | 69.32 | 482,630 | -2.06(-2.89%) |
Aug 02, 2007 | 72.24 | 73.43 | 70.87 | 71.38 | 278,363 | -0.82(-1.14%) |