Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 65.58 | 66.19 | 64.31 | 65.70 | 1,311,102 | +0.55(+0.84%) |
Oct 30, 2007 | 65.39 | 66.08 | 65.05 | 65.15 | 569,774 | -0.56(-0.85%) |
Oct 29, 2007 | 66.31 | 66.53 | 65.38 | 65.71 | 488,616 | -0.50(-0.76%) |
Oct 26, 2007 | 66.29 | 66.29 | 64.54 | 66.22 | 755,863 | +1.77(+2.75%) |
Oct 25, 2007 | 64.06 | 65.58 | 63.54 | 64.45 | 1,091,247 | +0.28(+0.43%) |
Oct 24, 2007 | 64.23 | 64.65 | 62.74 | 64.17 | 1,015,085 | -0.53(-0.82%) |
Oct 23, 2007 | 65.00 | 65.19 | 64.10 | 64.70 | 562,960 | -0.10(-0.15%) |
Oct 22, 2007 | 64.06 | 65.56 | 63.92 | 64.80 | 1,414,821 | +0.48(+0.74%) |
Oct 19, 2007 | 65.20 | 66.05 | 64.32 | 64.32 | 997,370 | -0.80(-1.23%) |
Oct 18, 2007 | 65.63 | 65.81 | 64.63 | 65.12 | 1,369,851 | -0.92(-1.40%) |
Oct 17, 2007 | 65.38 | 66.05 | 64.25 | 66.04 | 1,567,750 | +1.36(+2.10%) |
Oct 16, 2007 | 65.94 | 66.17 | 64.55 | 64.68 | 1,259,772 | -1.29(-1.95%) |
Oct 15, 2007 | 67.14 | 67.69 | 65.42 | 65.97 | 1,183,156 | -0.96(-1.43%) |
Oct 12, 2007 | 68.97 | 69.41 | 66.72 | 66.93 | 1,209,956 | -2.31(-3.34%) |
Oct 11, 2007 | 69.33 | 70.53 | 68.47 | 69.24 | 1,225,704 | -0.31(-0.45%) |
Oct 10, 2007 | 70.73 | 70.73 | 69.34 | 69.55 | 720,886 | -1.13(-1.60%) |
Oct 09, 2007 | 70.72 | 70.79 | 69.64 | 70.68 | 596,423 | +0.40(+0.56%) |
Oct 08, 2007 | 71.09 | 71.10 | 69.93 | 70.28 | 370,512 | -0.87(-1.22%) |
Oct 05, 2007 | 71.45 | 71.54 | 70.75 | 71.15 | 453,033 | +0.40(+0.56%) |
Oct 04, 2007 | 70.67 | 70.98 | 70.42 | 70.75 | 369,755 | +0.52(+0.74%) |
Oct 03, 2007 | 69.91 | 70.71 | 69.73 | 70.23 | 515,265 | +0.28(+0.41%) |
Oct 02, 2007 | 69.54 | 70.58 | 69.14 | 69.95 | 571,894 | +0.39(+0.56%) |
Oct 01, 2007 | 68.18 | 69.56 | 68.18 | 69.56 | 886,837 | +1.23(+1.81%) |
Sep 28, 2007 | 69.08 | 69.31 | 68.32 | 68.32 | 581,887 | -1.06(-1.52%) |
Sep 27, 2007 | 69.33 | 69.38 | 68.66 | 69.38 | 466,812 | +0.40(+0.57%) |
Sep 26, 2007 | 69.28 | 69.54 | 68.61 | 68.98 | 633,822 | +0.10(+0.14%) |
Sep 25, 2007 | 68.92 | 69.68 | 68.88 | 68.88 | 616,107 | -0.69(-0.99%) |
Sep 24, 2007 | 70.77 | 71.13 | 69.57 | 69.57 | 459,998 | -1.49(-2.10%) |
Sep 21, 2007 | 72.33 | 72.33 | 70.42 | 71.06 | 719,220 | -0.41(-0.57%) |
Sep 20, 2007 | 72.21 | 72.51 | 71.27 | 71.47 | 541,459 | -0.74(-1.02%) |
Sep 19, 2007 | 72.65 | 72.91 | 71.77 | 72.21 | 774,941 | +0.11(+0.15%) |
Sep 18, 2007 | 69.32 | 72.11 | 68.76 | 72.11 | 871,847 | +3.15(+4.57%) |
Sep 17, 2007 | 68.81 | 69.21 | 68.51 | 68.96 | 695,146 | -0.26(-0.37%) |
Sep 14, 2007 | 68.76 | 69.43 | 68.19 | 69.21 | 1,060,510 | -0.17(-0.25%) |
Sep 13, 2007 | 69.08 | 69.62 | 69.01 | 69.39 | 572,651 | +0.75(+1.09%) |
Sep 12, 2007 | 68.94 | 69.25 | 68.29 | 68.64 | 608,233 | -0.77(-1.10%) |
Sep 11, 2007 | 68.70 | 70.11 | 68.61 | 69.41 | 643,362 | +0.86(+1.25%) |
Sep 10, 2007 | 68.61 | 69.14 | 67.45 | 68.55 | 724,217 | +0.39(+0.57%) |
Sep 07, 2007 | 68.27 | 69.19 | 67.95 | 68.16 | 929,233 | -1.25(-1.81%) |
Sep 06, 2007 | 69.64 | 69.83 | 68.51 | 69.41 | 823,091 | -0.15(-0.22%) |
Sep 05, 2007 | 69.62 | 69.95 | 68.67 | 69.56 | 773,276 | -0.75(-1.07%) |
Sep 04, 2007 | 69.54 | 70.83 | 69.19 | 70.32 | 729,062 | +0.39(+0.56%) |
Aug 31, 2007 | 69.58 | 70.60 | 69.02 | 69.93 | 931,504 | +1.14(+1.66%) |
Aug 30, 2007 | 69.95 | 69.55 | 68.34 | 68.78 | 701,354 | -1.62(-2.30%) |
Aug 29, 2007 | 68.91 | 70.40 | 68.04 | 70.40 | 769,945 | +2.11(+3.08%) |
Aug 28, 2007 | 70.01 | 70.08 | 68.30 | 68.30 | 824,757 | -2.06(-2.93%) |
Aug 27, 2007 | 70.92 | 71.10 | 70.36 | 70.36 | 562,052 | -1.00(-1.40%) |
Aug 24, 2007 | 70.58 | 71.51 | 69.56 | 71.35 | 881,386 | +1.29(+1.84%) |
Aug 23, 2007 | 71.52 | 72.17 | 69.71 | 70.07 | 1,212,076 | -1.45(-2.03%) |
Aug 22, 2007 | 72.59 | 72.89 | 70.08 | 71.52 | 735,725 | -0.18(-0.26%) |
Aug 21, 2007 | 70.83 | 72.61 | 70.38 | 71.70 | 789,326 | +0.57(+0.81%) |
Aug 20, 2007 | 73.91 | 74.02 | 70.40 | 71.13 | 1,338,053 | -2.62(-3.56%) |
Aug 17, 2007 | 71.99 | 76.49 | 71.99 | 73.75 | 2,392,053 | +2.14(+2.99%) |
Aug 16, 2007 | 66.27 | 71.68 | 66.07 | 71.61 | 1,981,567 | +5.20(+7.84%) |
Aug 15, 2007 | 66.21 | 68.36 | 65.82 | 66.41 | 1,050,668 | +0.34(+0.51%) |
Aug 14, 2007 | 67.24 | 67.40 | 65.78 | 66.07 | 1,247,659 | -1.03(-1.54%) |
Aug 13, 2007 | 68.94 | 68.94 | 66.92 | 67.10 | 1,166,652 | -0.52(-0.77%) |
Aug 10, 2007 | 65.33 | 68.49 | 64.23 | 67.62 | 1,290,206 | +1.61(+2.44%) |
Aug 09, 2007 | 68.85 | 70.31 | 65.38 | 66.01 | 2,410,071 | -4.89(-6.89%) |
Aug 08, 2007 | 70.19 | 72.14 | 69.72 | 70.90 | 1,920,092 | +0.71(+1.02%) |
Aug 07, 2007 | 70.05 | 71.00 | 69.14 | 70.18 | 2,030,204 | -0.44(-0.62%) |
Aug 06, 2007 | 66.42 | 70.62 | 66.12 | 70.62 | 1,885,418 | +4.09(+6.14%) |
Aug 03, 2007 | 66.95 | 69.59 | 66.48 | 66.53 | 1,925,392 | -3.06(-4.39%) |
Aug 02, 2007 | 70.38 | 70.82 | 68.82 | 69.59 | 2,089,980 | -0.77(-1.09%) |