Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 57.82 | 58.20 | 56.74 | 57.61 | 2,021,849 | -0.03(-0.04%) |
Oct 30, 2007 | 56.63 | 58.08 | 56.46 | 57.63 | 3,064,280 | +0.64(+1.12%) |
Oct 29, 2007 | 58.21 | 58.24 | 56.78 | 57.00 | 5,895,728 | -1.27(-2.19%) |
Oct 26, 2007 | 58.66 | 59.04 | 58.10 | 58.27 | 2,612,818 | +0.03(+0.06%) |
Oct 25, 2007 | 59.08 | 60.16 | 57.90 | 58.24 | 12,004,717 | -5.35(-8.42%) |
Oct 24, 2007 | 64.80 | 64.92 | 62.70 | 63.59 | 1,382,905 | -1.32(-2.03%) |
Oct 23, 2007 | 64.10 | 65.12 | 62.85 | 64.91 | 1,019,039 | +1.51(+2.38%) |
Oct 22, 2007 | 63.26 | 63.57 | 62.92 | 63.40 | 975,838 | -0.52(-0.81%) |
Oct 19, 2007 | 63.77 | 64.41 | 63.72 | 63.92 | 716,514 | -0.08(-0.13%) |
Oct 18, 2007 | 63.77 | 64.29 | 63.69 | 64.00 | 628,083 | +0.09(+0.14%) |
Oct 17, 2007 | 64.35 | 64.81 | 63.60 | 63.91 | 774,632 | -0.13(-0.20%) |
Oct 16, 2007 | 64.44 | 65.01 | 64.01 | 64.04 | 572,829 | -0.64(-0.98%) |
Oct 15, 2007 | 65.42 | 65.56 | 64.28 | 64.67 | 696,942 | -0.63(-0.96%) |
Oct 12, 2007 | 64.72 | 65.37 | 64.70 | 65.30 | 457,262 | +0.57(+0.88%) |
Oct 11, 2007 | 65.96 | 66.73 | 64.54 | 64.73 | 921,539 | -1.37(-2.07%) |
Oct 10, 2007 | 65.54 | 66.15 | 65.45 | 66.10 | 720,213 | +0.60(+0.92%) |
Oct 09, 2007 | 65.25 | 65.55 | 65.16 | 65.49 | 555,047 | +0.25(+0.39%) |
Oct 08, 2007 | 65.02 | 65.51 | 64.94 | 65.24 | 538,698 | +0.24(+0.37%) |
Oct 05, 2007 | 64.82 | 65.16 | 64.40 | 65.00 | 824,755 | +0.52(+0.81%) |
Oct 04, 2007 | 65.01 | 65.18 | 64.04 | 64.48 | 722,481 | -0.44(-0.68%) |
Oct 03, 2007 | 65.07 | 65.28 | 64.61 | 64.92 | 663,646 | -0.23(-0.36%) |
Oct 02, 2007 | 65.49 | 65.75 | 64.93 | 65.16 | 669,255 | -0.37(-0.56%) |
Oct 01, 2007 | 65.95 | 66.40 | 65.28 | 65.53 | 897,194 | -0.03(-0.04%) |
Sep 28, 2007 | 64.61 | 65.63 | 64.57 | 65.55 | 1,275,023 | +1.08(+1.68%) |
Sep 27, 2007 | 64.96 | 64.96 | 63.78 | 64.47 | 779,286 | -0.17(-0.26%) |
Sep 26, 2007 | 64.08 | 64.76 | 64.02 | 64.64 | 780,122 | +0.61(+0.96%) |
Sep 25, 2007 | 64.36 | 64.71 | 63.97 | 64.03 | 1,200,316 | -0.43(-0.66%) |
Sep 24, 2007 | 64.97 | 65.08 | 64.31 | 64.45 | 1,072,384 | -0.58(-0.89%) |
Sep 21, 2007 | 65.86 | 65.86 | 65.03 | 65.03 | 1,918,024 | -0.26(-0.40%) |
Sep 20, 2007 | 65.44 | 65.78 | 65.28 | 65.29 | 840,388 | -0.43(-0.65%) |
Sep 19, 2007 | 66.66 | 66.91 | 65.59 | 65.72 | 1,140,646 | -0.96(-1.45%) |
Sep 18, 2007 | 65.88 | 66.92 | 65.69 | 66.68 | 604,573 | +0.87(+1.32%) |
Sep 17, 2007 | 66.20 | 66.26 | 65.46 | 65.81 | 816,878 | -0.89(-1.33%) |
Sep 14, 2007 | 66.52 | 66.78 | 66.14 | 66.70 | 507,431 | +0.08(+0.11%) |
Sep 13, 2007 | 66.83 | 67.25 | 66.23 | 66.63 | 698,374 | +0.30(+0.45%) |
Sep 12, 2007 | 65.61 | 66.98 | 65.59 | 66.32 | 796,471 | +0.83(+1.27%) |
Sep 11, 2007 | 65.25 | 65.77 | 65.03 | 65.49 | 845,878 | +0.64(+0.98%) |
Sep 10, 2007 | 65.73 | 65.73 | 64.56 | 64.86 | 600,635 | -0.28(-0.44%) |
Sep 07, 2007 | 65.89 | 67.04 | 65.13 | 65.14 | 1,124,536 | -0.91(-1.38%) |
Sep 06, 2007 | 66.10 | 66.57 | 65.63 | 66.06 | 859,602 | +0.01(+0.01%) |
Sep 05, 2007 | 65.40 | 66.16 | 65.19 | 66.05 | 1,145,062 | +0.65(+0.99%) |
Sep 04, 2007 | 64.83 | 65.49 | 64.79 | 65.40 | 651,593 | +0.33(+0.50%) |
Aug 31, 2007 | 65.26 | 65.67 | 64.71 | 65.07 | 1,189,934 | -0.03(-0.05%) |
Aug 30, 2007 | 63.89 | 65.68 | 63.58 | 65.11 | 1,835,799 | +2.20(+3.49%) |
Aug 29, 2007 | 62.05 | 62.91 | 61.93 | 62.91 | 660,782 | +1.05(+1.69%) |
Aug 28, 2007 | 63.28 | 63.36 | 61.87 | 61.87 | 943,975 | -1.58(-2.48%) |
Aug 27, 2007 | 63.39 | 63.87 | 63.35 | 63.44 | 614,658 | -0.12(-0.18%) |
Aug 24, 2007 | 62.93 | 63.63 | 62.78 | 63.56 | 771,768 | +0.49(+0.78%) |
Aug 23, 2007 | 63.49 | 63.96 | 62.52 | 63.06 | 1,303,545 | -0.49(-0.76%) |
Aug 22, 2007 | 63.51 | 63.78 | 63.18 | 63.55 | 790,385 | +0.52(+0.82%) |
Aug 21, 2007 | 62.14 | 63.47 | 62.14 | 63.03 | 657,321 | +0.03(+0.04%) |
Aug 20, 2007 | 63.35 | 63.95 | 62.77 | 63.01 | 1,006,509 | -0.05(-0.08%) |
Aug 17, 2007 | 63.21 | 63.72 | 61.51 | 63.06 | 1,343,165 | +1.18(+1.91%) |
Aug 16, 2007 | 62.68 | 63.76 | 60.78 | 61.87 | 1,891,650 | -1.06(-1.69%) |
Aug 15, 2007 | 62.59 | 64.05 | 62.40 | 62.94 | 790,982 | -0.08(-0.12%) |
Aug 14, 2007 | 63.94 | 64.68 | 62.92 | 63.01 | 835,495 | -1.15(-1.79%) |
Aug 13, 2007 | 63.69 | 64.76 | 63.62 | 64.16 | 927,387 | +0.39(+0.60%) |
Aug 10, 2007 | 61.92 | 64.52 | 60.76 | 63.78 | 1,543,169 | +1.37(+2.19%) |
Aug 09, 2007 | 63.14 | 64.09 | 60.91 | 62.41 | 2,062,663 | -1.73(-2.70%) |
Aug 08, 2007 | 65.52 | 65.52 | 62.76 | 64.14 | 1,936,179 | -1.27(-1.95%) |
Aug 07, 2007 | 65.61 | 66.41 | 65.06 | 65.42 | 1,934,507 | -0.66(-1.00%) |
Aug 06, 2007 | 64.65 | 66.20 | 64.52 | 66.08 | 1,649,510 | +1.42(+2.20%) |
Aug 03, 2007 | 64.79 | 64.98 | 64.56 | 64.66 | 2,255,755 | +0.02(+0.03%) |
Aug 02, 2007 | 63.14 | 64.82 | 62.61 | 64.64 | 4,059,438 | +3.24(+5.28%) |