Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 65.98 | 67.42 | 65.45 | 66.55 | 2,402,584 | +0.43(+0.65%) |
Oct 30, 2007 | 67.85 | 67.97 | 65.53 | 66.12 | 1,663,205 | -2.04(-2.99%) |
Oct 29, 2007 | 67.58 | 68.97 | 67.55 | 68.16 | 1,655,057 | +0.93(+1.39%) |
Oct 26, 2007 | 69.22 | 69.63 | 66.64 | 67.22 | 2,995,236 | -2.00(-2.89%) |
Oct 25, 2007 | 70.90 | 70.90 | 65.41 | 69.22 | 6,379,780 | -5.21(-6.99%) |
Oct 24, 2007 | 73.54 | 74.79 | 72.49 | 74.43 | 1,931,159 | +0.68(+0.92%) |
Oct 23, 2007 | 73.23 | 73.91 | 70.78 | 73.75 | 1,859,515 | +1.79(+2.48%) |
Oct 22, 2007 | 72.23 | 72.61 | 68.83 | 71.96 | 2,226,315 | -1.20(-1.64%) |
Oct 19, 2007 | 75.90 | 76.27 | 72.92 | 73.16 | 2,008,486 | -3.68(-4.79%) |
Oct 18, 2007 | 75.59 | 77.44 | 74.92 | 76.84 | 1,195,665 | +0.77(+1.01%) |
Oct 17, 2007 | 77.63 | 78.00 | 74.58 | 76.07 | 1,682,692 | -0.36(-0.47%) |
Oct 16, 2007 | 77.32 | 77.72 | 75.76 | 76.43 | 1,404,581 | -1.26(-1.62%) |
Oct 15, 2007 | 79.34 | 79.34 | 76.29 | 77.69 | 1,401,684 | -1.44(-1.83%) |
Oct 12, 2007 | 77.80 | 79.48 | 77.80 | 79.13 | 735,717 | +1.16(+1.48%) |
Oct 11, 2007 | 80.28 | 80.69 | 76.97 | 77.97 | 1,398,639 | -1.42(-1.79%) |
Oct 10, 2007 | 80.34 | 81.45 | 78.39 | 79.39 | 1,348,424 | -1.14(-1.42%) |
Oct 09, 2007 | 79.08 | 80.55 | 77.50 | 80.53 | 1,593,329 | +1.77(+2.24%) |
Oct 08, 2007 | 78.62 | 79.07 | 77.63 | 78.76 | 1,403,021 | +1.21(+1.56%) |
Oct 05, 2007 | 78.37 | 78.63 | 77.02 | 77.55 | 1,195,554 | +0.34(+0.44%) |
Oct 04, 2007 | 75.64 | 77.37 | 75.23 | 77.21 | 928,699 | +0.67(+0.88%) |
Oct 03, 2007 | 78.97 | 78.98 | 75.78 | 76.54 | 1,331,600 | -2.62(-3.31%) |
Oct 02, 2007 | 80.59 | 80.77 | 78.52 | 79.16 | 1,339,405 | -1.65(-2.04%) |
Oct 01, 2007 | 79.64 | 81.27 | 78.90 | 80.81 | 2,145,423 | +0.92(+1.15%) |
Sep 28, 2007 | 80.37 | 81.86 | 79.24 | 79.89 | 1,397,673 | -0.78(-0.97%) |
Sep 27, 2007 | 79.38 | 81.70 | 79.13 | 80.68 | 1,953,962 | +1.94(+2.46%) |
Sep 26, 2007 | 78.08 | 79.52 | 77.70 | 78.74 | 1,824,224 | +1.10(+1.42%) |
Sep 25, 2007 | 74.94 | 77.79 | 74.67 | 77.63 | 2,448,824 | +1.84(+2.43%) |
Sep 24, 2007 | 75.02 | 75.79 | 73.68 | 75.79 | 1,578,956 | +0.77(+1.03%) |
Sep 21, 2007 | 75.03 | 75.79 | 74.17 | 75.02 | 1,497,618 | +0.85(+1.15%) |
Sep 20, 2007 | 75.75 | 76.36 | 73.42 | 74.17 | 1,310,434 | -1.95(-2.56%) |
Sep 19, 2007 | 73.50 | 77.59 | 73.50 | 76.12 | 2,159,676 | +2.88(+3.93%) |
Sep 18, 2007 | 67.74 | 73.71 | 68.33 | 73.24 | 2,013,166 | +5.49(+8.11%) |
Sep 17, 2007 | 67.78 | 69.26 | 67.55 | 67.74 | 1,103,854 | -0.64(-0.93%) |
Sep 14, 2007 | 68.86 | 68.88 | 67.72 | 68.38 | 1,055,274 | -0.48(-0.70%) |
Sep 13, 2007 | 69.56 | 70.01 | 68.49 | 68.86 | 1,081,458 | -0.19(-0.27%) |
Sep 12, 2007 | 69.78 | 71.02 | 68.66 | 69.05 | 1,388,870 | -1.18(-1.69%) |
Sep 11, 2007 | 68.75 | 71.06 | 68.12 | 70.24 | 1,925,477 | +1.49(+2.17%) |
Sep 10, 2007 | 70.27 | 70.27 | 67.60 | 68.75 | 1,618,845 | -1.08(-1.54%) |
Sep 07, 2007 | 72.16 | 73.85 | 69.07 | 69.82 | 2,439,576 | -4.62(-6.21%) |
Sep 06, 2007 | 74.12 | 75.40 | 72.59 | 74.45 | 1,803,470 | +0.32(+0.44%) |
Sep 05, 2007 | 74.72 | 75.93 | 73.03 | 74.12 | 1,909,432 | -0.28(-0.37%) |
Sep 04, 2007 | 71.82 | 74.61 | 71.10 | 74.40 | 1,652,160 | +2.71(+3.78%) |
Aug 31, 2007 | 70.63 | 72.16 | 70.63 | 71.69 | 1,111,542 | +2.18(+3.14%) |
Aug 30, 2007 | 68.55 | 70.44 | 68.33 | 69.51 | 1,130,706 | +0.46(+0.66%) |
Aug 29, 2007 | 68.57 | 69.19 | 67.36 | 69.05 | 1,238,674 | +1.29(+1.91%) |
Aug 28, 2007 | 69.24 | 70.40 | 67.76 | 67.76 | 1,337,728 | -1.95(-2.79%) |
Aug 27, 2007 | 71.80 | 72.02 | 69.49 | 69.71 | 1,448,481 | -2.41(-3.34%) |
Aug 24, 2007 | 69.11 | 72.14 | 69.00 | 72.11 | 1,236,668 | +2.87(+4.15%) |
Aug 23, 2007 | 70.70 | 70.89 | 67.93 | 69.24 | 1,559,011 | -0.57(-0.82%) |
Aug 22, 2007 | 67.93 | 70.21 | 67.67 | 69.82 | 1,361,795 | +2.99(+4.47%) |
Aug 21, 2007 | 67.31 | 67.85 | 66.11 | 66.83 | 2,289,603 | -0.96(-1.42%) |
Aug 20, 2007 | 66.58 | 68.42 | 65.08 | 67.79 | 2,406,484 | +2.75(+4.22%) |
Aug 17, 2007 | 64.74 | 65.52 | 62.19 | 65.04 | 2,946,433 | +3.11(+5.03%) |
Aug 16, 2007 | 63.81 | 65.71 | 59.45 | 61.93 | 3,401,702 | -2.86(-4.42%) |
Aug 15, 2007 | 67.31 | 68.69 | 64.10 | 64.79 | 2,249,380 | -2.70(-4.00%) |
Aug 14, 2007 | 70.61 | 71.55 | 67.13 | 67.49 | 1,806,367 | -2.78(-3.96%) |
Aug 13, 2007 | 70.17 | 71.82 | 69.54 | 70.27 | 1,838,234 | +1.88(+2.76%) |
Aug 10, 2007 | 65.07 | 69.74 | 63.27 | 68.39 | 3,046,522 | +1.63(+2.45%) |
Aug 09, 2007 | 69.45 | 70.18 | 64.64 | 66.76 | 4,660,906 | -4.11(-5.80%) |
Aug 08, 2007 | 73.77 | 74.94 | 69.91 | 70.87 | 2,722,030 | -2.68(-3.65%) |
Aug 07, 2007 | 73.77 | 75.05 | 72.16 | 73.55 | 2,200,466 | -1.31(-1.75%) |
Aug 06, 2007 | 74.55 | 74.86 | 70.50 | 74.86 | 2,298,071 | +0.91(+1.23%) |
Aug 03, 2007 | 74.21 | 77.60 | 73.82 | 73.95 | 2,520,354 | -3.64(-4.70%) |
Aug 02, 2007 | 78.17 | 78.80 | 76.34 | 77.60 | 1,869,657 | -0.35(-0.45%) |