Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 66.31 | 67.05 | 65.37 | 66.91 | 1,489,161 | +1.18(+1.79%) |
Oct 30, 2007 | 66.41 | 66.67 | 65.12 | 65.73 | 1,605,845 | -0.72(-1.08%) |
Oct 29, 2007 | 64.91 | 66.54 | 64.91 | 66.44 | 1,827,936 | +1.56(+2.40%) |
Oct 26, 2007 | 64.88 | 65.15 | 63.90 | 64.89 | 1,472,197 | +0.43(+0.66%) |
Oct 25, 2007 | 65.35 | 65.54 | 63.86 | 64.46 | 2,750,852 | -0.98(-1.49%) |
Oct 24, 2007 | 64.58 | 65.69 | 64.01 | 65.44 | 2,774,644 | +0.42(+0.64%) |
Oct 23, 2007 | 65.33 | 65.33 | 64.21 | 65.02 | 2,418,250 | +1.01(+1.57%) |
Oct 22, 2007 | 63.33 | 64.41 | 62.95 | 64.02 | 3,608,393 | +0.73(+1.16%) |
Oct 19, 2007 | 64.40 | 64.90 | 62.88 | 63.28 | 3,159,489 | -1.34(-2.08%) |
Oct 18, 2007 | 64.09 | 65.82 | 62.05 | 64.63 | 5,516,912 | +2.63(+4.24%) |
Oct 17, 2007 | 62.07 | 62.34 | 60.75 | 62.00 | 2,539,519 | +0.61(+0.99%) |
Oct 16, 2007 | 62.09 | 62.09 | 60.42 | 61.39 | 1,472,714 | -0.68(-1.09%) |
Oct 15, 2007 | 62.06 | 62.35 | 61.60 | 62.06 | 1,279,069 | -0.04(-0.06%) |
Oct 12, 2007 | 61.77 | 62.46 | 61.19 | 62.10 | 1,054,025 | +0.62(+1.01%) |
Oct 11, 2007 | 61.61 | 62.80 | 58.99 | 61.48 | 1,999,548 | +0.43(+0.70%) |
Oct 10, 2007 | 61.85 | 61.96 | 60.52 | 61.06 | 1,370,101 | -0.81(-1.31%) |
Oct 09, 2007 | 61.88 | 62.09 | 60.98 | 61.87 | 2,201,778 | -0.01(-0.02%) |
Oct 08, 2007 | 61.35 | 62.46 | 61.33 | 61.88 | 1,446,026 | -1.32(-2.10%) |
Oct 05, 2007 | 62.26 | 63.51 | 61.99 | 63.20 | 2,171,263 | +1.57(+2.54%) |
Oct 04, 2007 | 60.62 | 61.91 | 60.53 | 61.64 | 1,196,211 | +1.14(+1.89%) |
Oct 03, 2007 | 61.44 | 62.17 | 59.90 | 60.50 | 1,399,166 | -0.79(-1.29%) |
Oct 02, 2007 | 61.41 | 62.03 | 61.12 | 61.29 | 1,297,172 | +0.05(+0.08%) |
Oct 01, 2007 | 60.09 | 61.68 | 59.96 | 61.24 | 2,208,399 | +1.10(+1.83%) |
Sep 28, 2007 | 59.98 | 60.29 | 59.47 | 60.14 | 1,471,162 | +0.15(+0.26%) |
Sep 27, 2007 | 60.94 | 61.03 | 59.16 | 59.98 | 2,651,030 | -1.04(-1.71%) |
Sep 26, 2007 | 60.37 | 61.25 | 59.94 | 61.03 | 1,473,214 | +1.62(+2.73%) |
Sep 25, 2007 | 58.88 | 59.49 | 58.86 | 59.40 | 1,364,720 | -0.03(-0.05%) |
Sep 24, 2007 | 60.36 | 60.36 | 59.07 | 59.43 | 1,475,714 | -0.82(-1.36%) |
Sep 21, 2007 | 59.83 | 60.27 | 58.86 | 60.26 | 1,957,240 | +1.39(+2.36%) |
Sep 20, 2007 | 58.00 | 59.07 | 57.54 | 58.86 | 1,342,169 | +0.86(+1.48%) |
Sep 19, 2007 | 57.81 | 60.07 | 57.57 | 58.00 | 2,329,530 | +0.62(+1.08%) |
Sep 18, 2007 | 55.05 | 57.38 | 54.46 | 57.38 | 2,310,497 | +2.69(+4.91%) |
Sep 17, 2007 | 54.32 | 54.99 | 54.16 | 54.70 | 864,160 | +0.07(+0.12%) |
Sep 14, 2007 | 55.01 | 55.53 | 54.46 | 54.63 | 1,225,589 | -0.82(-1.48%) |
Sep 13, 2007 | 54.65 | 55.94 | 54.12 | 55.45 | 1,260,346 | +1.30(+2.39%) |
Sep 12, 2007 | 53.86 | 54.70 | 53.01 | 54.16 | 1,454,818 | +0.21(+0.39%) |
Sep 11, 2007 | 53.95 | 54.70 | 53.73 | 53.94 | 1,658,704 | +0.21(+0.40%) |
Sep 10, 2007 | 54.31 | 54.49 | 52.89 | 53.73 | 1,006,911 | -0.14(-0.25%) |
Sep 07, 2007 | 55.04 | 55.08 | 53.65 | 53.87 | 1,676,806 | -2.08(-3.72%) |
Sep 06, 2007 | 55.15 | 56.06 | 54.64 | 55.94 | 1,518,125 | +0.79(+1.44%) |
Sep 05, 2007 | 56.17 | 56.61 | 54.81 | 55.15 | 1,363,789 | -1.72(-3.03%) |
Sep 04, 2007 | 56.46 | 56.97 | 55.52 | 56.87 | 1,456,991 | +0.47(+0.84%) |
Aug 31, 2007 | 55.49 | 56.76 | 55.34 | 56.40 | 1,366,478 | +1.55(+2.82%) |
Aug 30, 2007 | 54.90 | 55.97 | 54.31 | 54.85 | 1,340,514 | -0.05(-0.09%) |
Aug 29, 2007 | 53.30 | 54.90 | 53.30 | 54.90 | 965,638 | +1.97(+3.73%) |
Aug 28, 2007 | 55.00 | 55.09 | 52.88 | 52.93 | 1,459,059 | -2.28(-4.13%) |
Aug 27, 2007 | 55.43 | 55.68 | 54.61 | 55.21 | 754,097 | +27.49(+99.20%) |
Aug 24, 2007 | 27.38 | 27.73 | 27.25 | 27.72 | 1,854,107 | +0.23(+0.83%) |
Aug 23, 2007 | 28.06 | 28.38 | 27.38 | 27.49 | 1,404,752 | -0.57(-2.02%) |
Aug 22, 2007 | 27.52 | 28.11 | 27.45 | 28.06 | 2,003,065 | +0.85(+3.12%) |
Aug 21, 2007 | 26.62 | 27.31 | 26.45 | 27.21 | 1,602,328 | +0.70(+2.64%) |
Aug 20, 2007 | 26.27 | 26.69 | 25.83 | 26.51 | 1,635,222 | +0.40(+1.52%) |
Aug 17, 2007 | 26.61 | 27.55 | 25.82 | 26.11 | 3,496,778 | +0.49(+1.91%) |
Aug 16, 2007 | 25.92 | 26.51 | 24.89 | 25.62 | 5,816,999 | -0.75(-2.84%) |
Aug 15, 2007 | 26.79 | 27.53 | 26.29 | 26.37 | 2,603,860 | -0.57(-2.13%) |
Aug 14, 2007 | 27.40 | 27.85 | 26.93 | 26.94 | 2,589,378 | -0.46(-1.67%) |
Aug 13, 2007 | 27.50 | 28.08 | 27.36 | 27.40 | 2,612,963 | +0.38(+1.42%) |
Aug 10, 2007 | 25.72 | 27.20 | 23.19 | 27.01 | 5,609,079 | +1.08(+4.17%) |
Aug 09, 2007 | 27.01 | 27.23 | 25.51 | 25.93 | 5,048,833 | -1.14(-4.20%) |
Aug 08, 2007 | 27.04 | 27.85 | 26.34 | 27.07 | 5,016,145 | -0.03(-0.13%) |
Aug 07, 2007 | 27.20 | 27.34 | 26.42 | 27.11 | 5,350,679 | -0.34(-1.24%) |
Aug 06, 2007 | 27.71 | 28.04 | 27.02 | 27.45 | 3,981,635 | -0.13(-0.46%) |
Aug 03, 2007 | 28.12 | 28.33 | 27.43 | 27.57 | 2,791,299 | -0.76(-2.67%) |
Aug 02, 2007 | 27.85 | 28.48 | 27.71 | 28.33 | 2,874,026 | +0.57(+2.05%) |