Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 70.68 | 72.44 | 70.20 | 72.39 | 1,443,552 | +1.90(+2.69%) |
Oct 30, 2007 | 70.80 | 71.34 | 70.05 | 70.50 | 786,361 | -0.19(-0.26%) |
Oct 29, 2007 | 71.10 | 71.61 | 70.59 | 70.68 | 660,190 | -0.77(-1.08%) |
Oct 26, 2007 | 70.95 | 72.12 | 70.11 | 71.46 | 914,699 | +1.41(+2.01%) |
Oct 25, 2007 | 70.92 | 71.27 | 69.17 | 70.05 | 1,053,204 | -0.15(-0.21%) |
Oct 24, 2007 | 71.54 | 71.89 | 69.24 | 70.20 | 1,304,380 | -1.80(-2.50%) |
Oct 23, 2007 | 72.00 | 73.47 | 71.06 | 72.00 | 1,156,041 | +1.31(+1.85%) |
Oct 22, 2007 | 68.10 | 70.86 | 67.65 | 70.69 | 1,174,542 | +2.11(+3.08%) |
Oct 19, 2007 | 72.52 | 72.52 | 68.46 | 68.58 | 1,820,065 | -3.94(-5.43%) |
Oct 18, 2007 | 70.14 | 72.69 | 69.41 | 72.51 | 1,056,538 | +2.16(+3.07%) |
Oct 17, 2007 | 70.89 | 71.85 | 69.53 | 70.35 | 1,219,877 | -0.18(-0.26%) |
Oct 16, 2007 | 71.30 | 71.49 | 70.42 | 70.53 | 981,702 | -1.09(-1.52%) |
Oct 15, 2007 | 70.05 | 72.65 | 70.05 | 71.62 | 1,234,211 | -0.52(-0.72%) |
Oct 12, 2007 | 74.24 | 74.51 | 71.78 | 72.14 | 1,122,040 | -1.83(-2.47%) |
Oct 11, 2007 | 75.60 | 75.86 | 73.79 | 73.97 | 1,264,379 | +0.24(+0.33%) |
Oct 10, 2007 | 73.71 | 74.57 | 72.89 | 73.73 | 1,169,375 | +0.02(+0.02%) |
Oct 09, 2007 | 73.32 | 73.82 | 72.42 | 73.71 | 879,031 | +0.39(+0.53%) |
Oct 08, 2007 | 73.47 | 73.75 | 72.54 | 73.32 | 649,356 | -0.01(-0.02%) |
Oct 05, 2007 | 71.69 | 73.39 | 71.50 | 73.33 | 1,126,707 | +2.30(+3.24%) |
Oct 04, 2007 | 72.11 | 72.43 | 70.58 | 71.03 | 1,042,371 | -1.06(-1.46%) |
Oct 03, 2007 | 72.00 | 72.75 | 71.25 | 72.09 | 1,174,542 | -0.60(-0.83%) |
Oct 02, 2007 | 70.50 | 72.79 | 69.43 | 72.69 | 1,414,884 | +1.48(+2.08%) |
Oct 01, 2007 | 70.14 | 71.75 | 69.95 | 71.21 | 1,036,537 | +1.15(+1.64%) |
Sep 28, 2007 | 69.48 | 70.20 | 68.82 | 70.06 | 1,033,370 | +0.60(+0.86%) |
Sep 27, 2007 | 68.10 | 69.60 | 67.37 | 69.46 | 1,130,040 | +2.25(+3.35%) |
Sep 26, 2007 | 65.80 | 67.53 | 65.63 | 67.21 | 829,363 | +1.09(+1.65%) |
Sep 25, 2007 | 66.59 | 66.85 | 65.41 | 66.12 | 741,526 | -1.14(-1.69%) |
Sep 24, 2007 | 66.69 | 68.22 | 66.15 | 67.26 | 1,203,043 | +2.12(+3.26%) |
Sep 21, 2007 | 65.28 | 66.13 | 64.70 | 65.13 | 872,531 | +0.02(+0.04%) |
Sep 20, 2007 | 67.26 | 67.26 | 65.00 | 65.11 | 1,508,054 | -1.82(-2.73%) |
Sep 19, 2007 | 65.40 | 67.64 | 65.03 | 66.93 | 1,660,560 | +2.37(+3.67%) |
Sep 18, 2007 | 62.52 | 64.57 | 61.95 | 64.56 | 1,413,884 | +2.41(+3.88%) |
Sep 17, 2007 | 61.66 | 62.28 | 61.30 | 62.15 | 528,019 | -0.09(-0.14%) |
Sep 14, 2007 | 61.19 | 62.32 | 60.27 | 62.24 | 746,693 | +0.65(+1.06%) |
Sep 13, 2007 | 61.29 | 62.09 | 60.70 | 61.59 | 1,259,212 | +0.51(+0.84%) |
Sep 12, 2007 | 60.81 | 61.23 | 60.42 | 61.08 | 1,205,710 | -0.04(-0.06%) |
Sep 11, 2007 | 60.60 | 61.24 | 60.20 | 61.11 | 1,498,721 | +0.15(+0.25%) |
Sep 10, 2007 | 62.73 | 62.73 | 60.61 | 60.96 | 1,199,876 | -1.34(-2.15%) |
Sep 07, 2007 | 63.52 | 63.52 | 62.07 | 62.30 | 1,263,212 | -2.18(-3.38%) |
Sep 06, 2007 | 64.38 | 64.80 | 64.18 | 64.48 | 1,314,714 | -0.97(-1.48%) |
Sep 05, 2007 | 67.17 | 67.17 | 65.31 | 65.45 | 1,087,039 | -2.63(-3.86%) |
Sep 04, 2007 | 67.25 | 68.40 | 66.80 | 68.08 | 1,000,536 | +1.18(+1.76%) |
Aug 31, 2007 | 66.54 | 67.62 | 65.09 | 66.90 | 1,408,551 | +1.42(+2.16%) |
Aug 30, 2007 | 64.91 | 66.07 | 64.46 | 65.49 | 793,695 | -0.23(-0.35%) |
Aug 29, 2007 | 65.22 | 65.88 | 64.77 | 65.72 | 1,174,375 | +0.68(+1.04%) |
Aug 28, 2007 | 66.44 | 66.87 | 65.04 | 65.04 | 992,702 | -2.22(-3.30%) |
Aug 27, 2007 | 67.69 | 67.93 | 66.71 | 67.26 | 1,069,205 | -0.44(-0.65%) |
Aug 24, 2007 | 67.40 | 68.19 | 66.93 | 67.70 | 791,362 | -0.35(-0.52%) |
Aug 23, 2007 | 68.37 | 69.00 | 67.74 | 68.05 | 1,138,041 | +0.15(+0.22%) |
Aug 22, 2007 | 67.19 | 69.46 | 67.01 | 67.90 | 1,717,895 | +2.20(+3.34%) |
Aug 21, 2007 | 64.61 | 65.96 | 63.93 | 65.70 | 1,537,222 | +0.49(+0.75%) |
Aug 20, 2007 | 63.90 | 66.57 | 63.35 | 65.21 | 1,429,885 | +0.86(+1.34%) |
Aug 17, 2007 | 64.34 | 73.30 | 64.22 | 64.35 | 2,412,420 | +1.95(+3.13%) |
Aug 16, 2007 | 60.60 | 62.79 | 59.33 | 62.40 | 3,003,442 | +0.10(+0.15%) |
Aug 15, 2007 | 63.26 | 65.33 | 61.52 | 62.30 | 2,007,572 | -1.30(-2.04%) |
Aug 14, 2007 | 66.90 | 67.10 | 63.20 | 63.60 | 1,319,047 | -3.58(-5.33%) |
Aug 13, 2007 | 66.90 | 69.14 | 66.20 | 67.18 | 1,881,234 | +0.68(+1.03%) |
Aug 10, 2007 | 67.80 | 68.32 | 65.87 | 66.50 | 1,492,887 | -3.31(-4.74%) |
Aug 09, 2007 | 68.53 | 70.92 | 65.24 | 69.81 | 1,680,894 | -1.27(-1.78%) |
Aug 08, 2007 | 68.40 | 72.60 | 68.40 | 71.07 | 1,389,883 | +1.54(+2.21%) |
Aug 07, 2007 | 70.35 | 71.25 | 67.31 | 69.54 | 2,420,921 | -1.48(-2.09%) |
Aug 06, 2007 | 71.27 | 71.53 | 69.50 | 71.02 | 1,265,712 | +0.54(+0.77%) |
Aug 03, 2007 | 69.96 | 72.80 | 69.59 | 70.48 | 1,317,714 | -2.32(-3.19%) |
Aug 02, 2007 | 73.44 | 74.32 | 72.30 | 72.80 | 1,391,550 | +0.37(+0.51%) |