Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 78.96 | 79.58 | 78.04 | 79.02 | 24,049 | +0.86(+1.10%) |
Oct 30, 2007 | 77.95 | 79.46 | 77.42 | 78.16 | 22,495 | -0.30(-0.38%) |
Oct 29, 2007 | 76.98 | 79.08 | 76.27 | 78.46 | 50,935 | +1.66(+2.16%) |
Oct 26, 2007 | 74.13 | 77.09 | 73.19 | 76.80 | 59,582 | +3.40(+4.64%) |
Oct 25, 2007 | 73.51 | 74.64 | 71.44 | 73.39 | 45,497 | -0.12(-0.16%) |
Oct 24, 2007 | 74.02 | 74.73 | 70.82 | 73.51 | 46,780 | +0.77(+1.06%) |
Oct 23, 2007 | 68.09 | 73.75 | 67.06 | 72.74 | 74,883 | +4.59(+6.73%) |
Oct 22, 2007 | 70.20 | 74.61 | 66.97 | 68.15 | 82,786 | -2.01(-2.87%) |
Oct 19, 2007 | 68.18 | 70.20 | 66.11 | 70.17 | 108,389 | +1.63(+2.38%) |
Oct 18, 2007 | 66.91 | 68.89 | 65.64 | 68.54 | 33,878 | +1.92(+2.89%) |
Oct 17, 2007 | 68.09 | 69.07 | 65.87 | 66.61 | 53,502 | -0.24(-0.35%) |
Oct 16, 2007 | 67.65 | 69.75 | 66.61 | 66.85 | 109,673 | -1.78(-2.59%) |
Oct 15, 2007 | 68.69 | 71.14 | 66.94 | 68.63 | 124,298 | -0.50(-0.73%) |
Oct 12, 2007 | 68.54 | 72.06 | 68.48 | 69.13 | 83,766 | +0.80(+1.17%) |
Oct 11, 2007 | 71.74 | 71.74 | 67.59 | 68.33 | 45,091 | -1.92(-2.74%) |
Oct 10, 2007 | 69.84 | 70.73 | 68.63 | 70.26 | 14,861 | +0.83(+1.19%) |
Oct 09, 2007 | 68.83 | 71.32 | 68.83 | 69.43 | 16,111 | +0.03(+0.04%) |
Oct 08, 2007 | 70.23 | 70.55 | 68.24 | 69.40 | 19,016 | -1.84(-2.58%) |
Oct 05, 2007 | 72.12 | 72.30 | 69.10 | 71.23 | 25,265 | +0.30(+0.42%) |
Oct 04, 2007 | 71.50 | 72.21 | 69.37 | 70.94 | 12,564 | -0.53(-0.75%) |
Oct 03, 2007 | 74.31 | 75.08 | 69.57 | 71.47 | 22,664 | -3.02(-4.05%) |
Oct 02, 2007 | 73.57 | 74.79 | 73.25 | 74.49 | 14,017 | +1.45(+1.99%) |
Oct 01, 2007 | 70.28 | 73.33 | 68.51 | 73.04 | 23,576 | +2.72(+3.87%) |
Sep 28, 2007 | 73.87 | 76.80 | 70.31 | 70.31 | 21,549 | -4.09(-5.49%) |
Sep 27, 2007 | 71.85 | 74.58 | 71.05 | 74.40 | 26,143 | +2.28(+3.16%) |
Sep 26, 2007 | 71.65 | 73.22 | 69.75 | 72.12 | 27,156 | +0.09(+0.12%) |
Sep 25, 2007 | 72.42 | 74.07 | 68.89 | 72.03 | 38,674 | -1.01(-1.38%) |
Sep 24, 2007 | 75.79 | 76.92 | 71.47 | 73.04 | 28,203 | -1.42(-1.91%) |
Sep 21, 2007 | 73.19 | 76.24 | 72.80 | 74.46 | 30,838 | +1.27(+1.74%) |
Sep 20, 2007 | 70.76 | 73.36 | 69.54 | 73.19 | 27,460 | +1.87(+2.62%) |
Sep 19, 2007 | 69.72 | 72.54 | 68.27 | 71.32 | 28,271 | +2.01(+2.90%) |
Sep 18, 2007 | 65.93 | 69.90 | 64.84 | 69.31 | 26,008 | +3.38(+5.12%) |
Sep 17, 2007 | 66.50 | 68.15 | 64.66 | 65.93 | 25,062 | -0.62(-0.93%) |
Sep 14, 2007 | 65.37 | 67.35 | 64.01 | 66.55 | 14,388 | +0.33(+0.49%) |
Sep 13, 2007 | 64.96 | 67.12 | 63.06 | 66.23 | 20,941 | +1.72(+2.66%) |
Sep 12, 2007 | 68.36 | 68.36 | 64.25 | 64.51 | 27,190 | -2.49(-3.71%) |
Sep 11, 2007 | 64.75 | 67.29 | 64.19 | 67.00 | 20,097 | +2.25(+3.48%) |
Sep 10, 2007 | 64.42 | 64.90 | 62.11 | 64.75 | 23,238 | -0.98(-1.49%) |
Sep 07, 2007 | 68.09 | 68.09 | 63.92 | 65.73 | 22,731 | -3.11(-4.52%) |
Sep 06, 2007 | 67.71 | 70.49 | 64.99 | 68.83 | 42,761 | +1.12(+1.66%) |
Sep 05, 2007 | 70.02 | 70.28 | 65.16 | 67.71 | 28,744 | -3.05(-4.31%) |
Sep 04, 2007 | 70.73 | 73.75 | 69.52 | 70.76 | 28,440 | +1.18(+1.70%) |
Aug 31, 2007 | 68.09 | 70.82 | 65.84 | 69.57 | 39,248 | +1.98(+2.93%) |
Aug 30, 2007 | 62.32 | 67.92 | 62.32 | 67.59 | 32,999 | +4.53(+7.18%) |
Aug 29, 2007 | 62.00 | 63.62 | 59.57 | 63.06 | 27,764 | +2.78(+4.62%) |
Aug 28, 2007 | 60.66 | 62.62 | 59.03 | 60.28 | 31,209 | -1.45(-2.35%) |
Aug 27, 2007 | 62.68 | 64.42 | 60.96 | 61.73 | 29,419 | -1.87(-2.93%) |
Aug 24, 2007 | 59.66 | 63.59 | 58.68 | 63.59 | 25,467 | +3.76(+6.28%) |
Aug 23, 2007 | 58.74 | 61.88 | 56.93 | 59.83 | 26,548 | +2.49(+4.34%) |
Aug 22, 2007 | 58.53 | 58.68 | 56.31 | 57.35 | 28,372 | -0.86(-1.48%) |
Aug 21, 2007 | 59.95 | 60.87 | 57.14 | 58.21 | 30,365 | -1.78(-2.96%) |
Aug 20, 2007 | 60.57 | 61.58 | 57.29 | 59.98 | 43,065 | -0.83(-1.36%) |
Aug 17, 2007 | 61.52 | 65.13 | 58.71 | 60.81 | 87,583 | -0.41(-0.68%) |
Aug 16, 2007 | 53.20 | 61.61 | 53.20 | 61.23 | 53,738 | +7.22(+13.38%) |
Aug 15, 2007 | 56.34 | 57.67 | 53.85 | 54.00 | 28,608 | -2.19(-3.90%) |
Aug 14, 2007 | 57.88 | 61.82 | 55.01 | 56.19 | 67,249 | -2.34(-4.00%) |
Aug 13, 2007 | 64.25 | 64.25 | 57.14 | 58.53 | 58,568 | -3.35(-5.41%) |
Aug 10, 2007 | 63.48 | 65.43 | 54.74 | 61.88 | 72,045 | -3.23(-4.96%) |
Aug 09, 2007 | 58.68 | 67.95 | 43.64 | 65.10 | 110,652 | +1.81(+2.85%) |
Aug 08, 2007 | 50.66 | 63.83 | 50.03 | 63.30 | 99,337 | +13.44(+26.96%) |
Aug 07, 2007 | 48.38 | 52.82 | 47.67 | 49.86 | 47,760 | +0.89(+1.81%) |
Aug 06, 2007 | 45.12 | 49.59 | 43.79 | 48.97 | 32,864 | +3.61(+7.96%) |
Aug 03, 2007 | 46.48 | 50.15 | 45.18 | 45.36 | 25,906 | -4.80(-9.56%) |
Aug 02, 2007 | 47.10 | 50.21 | 46.54 | 50.15 | 24,488 | +2.63(+5.55%) |