Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 62.50 | 70.50 | 58.35 | 69.88 | 3,036,387 | -10.28(-12.82%) |
Oct 30, 2007 | 82.15 | 83.15 | 80.00 | 80.16 | 336,927 | -1.95(-2.37%) |
Oct 29, 2007 | 80.23 | 83.28 | 80.23 | 82.11 | 219,899 | +1.98(+2.47%) |
Oct 26, 2007 | 79.69 | 80.67 | 77.83 | 80.13 | 163,405 | +1.56(+1.99%) |
Oct 25, 2007 | 78.81 | 79.46 | 77.06 | 78.57 | 89,118 | -0.01(-0.01%) |
Oct 24, 2007 | 78.43 | 79.04 | 75.21 | 78.58 | 92,047 | -0.13(-0.17%) |
Oct 23, 2007 | 76.17 | 79.99 | 75.33 | 78.71 | 187,072 | +3.60(+4.79%) |
Oct 22, 2007 | 73.33 | 75.85 | 68.67 | 75.11 | 185,100 | +1.12(+1.51%) |
Oct 19, 2007 | 77.86 | 77.86 | 73.61 | 73.99 | 98,889 | -4.01(-5.14%) |
Oct 18, 2007 | 77.70 | 78.29 | 76.62 | 78.00 | 62,127 | +0.05(+0.06%) |
Oct 17, 2007 | 77.80 | 78.77 | 75.92 | 77.95 | 95,787 | +0.48(+0.62%) |
Oct 16, 2007 | 78.06 | 78.08 | 76.65 | 77.47 | 69,370 | -0.63(-0.81%) |
Oct 15, 2007 | 77.96 | 78.40 | 77.19 | 78.10 | 176,211 | +0.50(+0.64%) |
Oct 12, 2007 | 74.86 | 77.61 | 74.81 | 77.60 | 154,207 | +3.15(+4.23%) |
Oct 11, 2007 | 74.92 | 77.20 | 72.78 | 74.45 | 194,696 | -0.24(-0.32%) |
Oct 10, 2007 | 76.82 | 77.70 | 73.50 | 74.69 | 159,815 | -1.98(-2.58%) |
Oct 09, 2007 | 75.85 | 77.15 | 75.45 | 76.67 | 117,897 | +1.12(+1.48%) |
Oct 08, 2007 | 76.48 | 78.76 | 74.72 | 75.55 | 256,663 | -1.16(-1.51%) |
Oct 05, 2007 | 74.86 | 77.00 | 74.86 | 76.71 | 109,979 | +2.80(+3.79%) |
Oct 04, 2007 | 73.43 | 74.14 | 72.01 | 73.91 | 97,258 | +0.96(+1.32%) |
Oct 03, 2007 | 73.44 | 73.73 | 72.43 | 72.95 | 123,133 | -0.88(-1.19%) |
Oct 02, 2007 | 75.39 | 76.11 | 73.28 | 73.83 | 164,067 | -1.37(-1.82%) |
Oct 01, 2007 | 73.04 | 75.36 | 73.04 | 75.20 | 230,343 | +2.58(+3.55%) |
Sep 28, 2007 | 72.44 | 73.00 | 72.13 | 72.62 | 97,813 | +0.41(+0.57%) |
Sep 27, 2007 | 71.42 | 72.24 | 71.39 | 72.21 | 75,961 | +0.97(+1.36%) |
Sep 26, 2007 | 71.73 | 72.05 | 71.06 | 71.24 | 232,297 | +0.13(+0.18%) |
Sep 25, 2007 | 70.91 | 72.05 | 70.25 | 71.11 | 127,025 | +0.03(+0.04%) |
Sep 24, 2007 | 70.71 | 71.10 | 70.18 | 71.08 | 199,247 | +0.37(+0.52%) |
Sep 21, 2007 | 69.00 | 70.81 | 68.41 | 70.71 | 283,413 | +2.34(+3.42%) |
Sep 20, 2007 | 67.54 | 68.80 | 67.04 | 68.37 | 185,479 | +0.66(+0.97%) |
Sep 19, 2007 | 66.56 | 68.97 | 66.56 | 67.71 | 190,598 | +1.57(+2.37%) |
Sep 18, 2007 | 64.72 | 66.39 | 63.10 | 66.14 | 162,155 | +1.64(+2.54%) |
Sep 17, 2007 | 64.08 | 65.34 | 64.00 | 64.50 | 303,309 | -0.15(-0.23%) |
Sep 14, 2007 | 64.63 | 66.35 | 64.15 | 64.65 | 261,172 | -0.89(-1.36%) |
Sep 13, 2007 | 64.37 | 65.64 | 63.82 | 65.54 | 118,420 | +1.35(+2.10%) |
Sep 12, 2007 | 64.19 | 64.57 | 62.87 | 64.19 | 206,968 | -0.33(-0.51%) |
Sep 11, 2007 | 64.61 | 64.68 | 63.45 | 64.52 | 131,911 | +0.34(+0.53%) |
Sep 10, 2007 | 64.65 | 64.94 | 63.01 | 64.18 | 90,747 | -0.32(-0.50%) |
Sep 07, 2007 | 64.87 | 65.74 | 63.25 | 64.50 | 166,130 | -1.62(-2.45%) |
Sep 06, 2007 | 66.05 | 66.32 | 64.55 | 66.12 | 207,965 | +0.38(+0.58%) |
Sep 05, 2007 | 65.28 | 66.71 | 65.28 | 65.74 | 155,223 | -0.65(-0.98%) |
Sep 04, 2007 | 65.78 | 66.89 | 65.11 | 66.39 | 194,516 | +0.34(+0.51%) |
Aug 31, 2007 | 65.24 | 66.73 | 64.53 | 66.05 | 133,702 | +1.49(+2.31%) |
Aug 30, 2007 | 64.44 | 65.47 | 64.15 | 64.56 | 155,797 | -0.65(-1.00%) |
Aug 29, 2007 | 63.41 | 65.38 | 62.69 | 65.21 | 182,881 | +2.03(+3.21%) |
Aug 28, 2007 | 64.59 | 64.83 | 63.01 | 63.18 | 136,757 | -1.81(-2.79%) |
Aug 27, 2007 | 62.71 | 65.11 | 62.66 | 64.99 | 220,509 | +0.73(+1.14%) |
Aug 24, 2007 | 62.46 | 64.44 | 61.77 | 64.26 | 155,682 | +1.65(+2.64%) |
Aug 23, 2007 | 63.11 | 63.31 | 62.04 | 62.61 | 324,904 | -0.33(-0.52%) |
Aug 22, 2007 | 62.44 | 63.28 | 62.26 | 62.94 | 502,783 | +1.03(+1.66%) |
Aug 21, 2007 | 63.07 | 63.45 | 61.58 | 61.91 | 188,313 | -1.37(-2.16%) |
Aug 20, 2007 | 62.81 | 65.10 | 62.19 | 63.28 | 165,823 | -0.43(-0.67%) |
Aug 17, 2007 | 64.91 | 65.28 | 62.14 | 63.71 | 273,418 | +1.68(+2.71%) |
Aug 16, 2007 | 60.60 | 62.92 | 59.38 | 62.03 | 485,900 | +0.26(+0.42%) |
Aug 15, 2007 | 65.18 | 66.01 | 60.66 | 61.77 | 405,193 | -3.77(-5.75%) |
Aug 14, 2007 | 67.49 | 68.80 | 65.15 | 65.54 | 197,899 | -2.32(-3.42%) |
Aug 13, 2007 | 71.08 | 71.46 | 67.20 | 67.86 | 208,048 | -2.05(-2.93%) |
Aug 10, 2007 | 69.04 | 70.96 | 65.41 | 69.91 | 240,988 | -0.91(-1.28%) |
Aug 09, 2007 | 72.00 | 73.90 | 70.28 | 70.82 | 522,825 | -1.18(-1.64%) |
Aug 08, 2007 | 69.15 | 74.74 | 68.37 | 72.00 | 772,946 | +3.61(+5.28%) |
Aug 07, 2007 | 68.00 | 68.54 | 64.03 | 68.39 | 1,141,898 | -3.97(-5.49%) |
Aug 06, 2007 | 68.20 | 72.85 | 66.01 | 72.36 | 354,115 | +4.05(+5.93%) |
Aug 03, 2007 | 68.76 | 71.71 | 67.99 | 68.31 | 261,618 | -2.69(-3.79%) |
Aug 02, 2007 | 67.94 | 71.28 | 65.78 | 71.00 | 266,959 | +3.73(+5.54%) |