Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 73.43 | 74.70 | 72.97 | 74.19 | 86,650 | +1.34(+1.84%) |
Oct 30, 2007 | 74.40 | 74.40 | 72.77 | 72.85 | 75,576 | -2.13(-2.84%) |
Oct 29, 2007 | 75.13 | 75.35 | 74.84 | 74.98 | 58,964 | +0.29(+0.39%) |
Oct 26, 2007 | 74.76 | 74.95 | 74.18 | 74.68 | 36,067 | +1.02(+1.38%) |
Oct 25, 2007 | 73.37 | 73.90 | 72.83 | 73.67 | 52,379 | +0.63(+0.87%) |
Oct 24, 2007 | 72.29 | 73.24 | 71.82 | 73.03 | 69,440 | +0.53(+0.74%) |
Oct 23, 2007 | 72.08 | 72.63 | 71.30 | 72.50 | 51,631 | +0.90(+1.26%) |
Oct 22, 2007 | 71.46 | 71.76 | 70.66 | 71.60 | 90,541 | -0.77(-1.06%) |
Oct 19, 2007 | 74.80 | 74.80 | 72.37 | 72.37 | 102,065 | -3.48(-4.59%) |
Oct 18, 2007 | 75.41 | 75.85 | 75.17 | 75.85 | 33,971 | +0.41(+0.54%) |
Oct 17, 2007 | 76.23 | 76.23 | 74.65 | 75.44 | 62,406 | -0.39(-0.51%) |
Oct 16, 2007 | 75.58 | 76.05 | 75.51 | 75.83 | 54,624 | +0.23(+0.30%) |
Oct 15, 2007 | 76.24 | 76.24 | 75.38 | 75.60 | 61,059 | +0.64(+0.86%) |
Oct 12, 2007 | 74.70 | 75.21 | 74.57 | 74.96 | 39,359 | +0.31(+0.42%) |
Oct 11, 2007 | 75.44 | 75.98 | 73.76 | 74.64 | 61,658 | +0.01(+0.01%) |
Oct 10, 2007 | 73.15 | 74.86 | 72.97 | 74.64 | 45,794 | +1.04(+1.42%) |
Oct 09, 2007 | 72.74 | 73.74 | 72.66 | 73.60 | 30,380 | +1.20(+1.65%) |
Oct 08, 2007 | 72.53 | 72.75 | 72.20 | 72.40 | 36,815 | -0.67(-0.92%) |
Oct 05, 2007 | 72.79 | 73.24 | 72.50 | 73.07 | 20,951 | +0.26(+0.36%) |
Oct 04, 2007 | 72.19 | 72.97 | 71.50 | 72.81 | 51,780 | +0.38(+0.53%) |
Oct 03, 2007 | 72.51 | 72.75 | 72.01 | 72.43 | 65,848 | -0.60(-0.82%) |
Oct 02, 2007 | 73.17 | 73.17 | 72.25 | 73.03 | 43,549 | -0.59(-0.80%) |
Oct 01, 2007 | 72.83 | 73.72 | 72.62 | 73.62 | 86,201 | +1.02(+1.40%) |
Sep 28, 2007 | 73.38 | 73.65 | 72.42 | 72.61 | 34,420 | -0.45(-0.62%) |
Sep 27, 2007 | 72.85 | 73.18 | 72.63 | 73.06 | 43,250 | +0.86(+1.19%) |
Sep 26, 2007 | 72.91 | 72.92 | 71.48 | 72.20 | 49,536 | -0.02(-0.03%) |
Sep 25, 2007 | 72.04 | 72.25 | 71.56 | 72.22 | 173,002 | -0.78(-1.07%) |
Sep 24, 2007 | 73.41 | 73.41 | 72.67 | 73.00 | 61,358 | -0.50(-0.68%) |
Sep 21, 2007 | 73.69 | 73.90 | 73.50 | 73.50 | 45,794 | +0.45(+0.61%) |
Sep 20, 2007 | 72.81 | 73.23 | 72.56 | 73.05 | 44,896 | +0.23(+0.32%) |
Sep 19, 2007 | 73.13 | 73.50 | 72.63 | 72.82 | 67,195 | +0.54(+0.75%) |
Sep 18, 2007 | 70.30 | 72.48 | 70.01 | 72.28 | 78,120 | +2.02(+2.88%) |
Sep 17, 2007 | 70.52 | 70.83 | 70.03 | 70.25 | 38,162 | -0.17(-0.25%) |
Sep 14, 2007 | 69.93 | 70.68 | 69.93 | 70.43 | 39,060 | +0.21(+0.30%) |
Sep 13, 2007 | 70.15 | 70.53 | 70.09 | 70.22 | 65,698 | +0.48(+0.69%) |
Sep 12, 2007 | 69.31 | 70.09 | 69.21 | 69.74 | 105,507 | +0.71(+1.03%) |
Sep 11, 2007 | 68.22 | 69.26 | 67.70 | 69.03 | 48,338 | +1.02(+1.50%) |
Sep 10, 2007 | 68.24 | 68.34 | 66.71 | 68.01 | 51,780 | -0.39(-0.58%) |
Sep 07, 2007 | 68.29 | 68.78 | 67.92 | 68.40 | 73,181 | -1.01(-1.45%) |
Sep 06, 2007 | 69.65 | 69.67 | 68.89 | 69.41 | 55,222 | +0.56(+0.82%) |
Sep 05, 2007 | 68.88 | 68.96 | 68.40 | 68.85 | 57,318 | -0.17(-0.24%) |
Sep 04, 2007 | 67.54 | 69.45 | 67.51 | 69.02 | 113,888 | +1.48(+2.19%) |
Aug 31, 2007 | 67.83 | 68.04 | 67.34 | 67.54 | 82,759 | +0.91(+1.36%) |
Aug 30, 2007 | 66.42 | 67.17 | 66.42 | 66.63 | 74,827 | -0.12(-0.18%) |
Aug 29, 2007 | 65.46 | 67.05 | 65.20 | 66.75 | 48,039 | +1.88(+2.90%) |
Aug 28, 2007 | 66.19 | 66.23 | 64.78 | 64.87 | 32,325 | -1.52(-2.29%) |
Aug 27, 2007 | 66.78 | 66.84 | 66.07 | 66.39 | 37,264 | -0.67(-1.00%) |
Aug 24, 2007 | 66.11 | 67.12 | 66.04 | 67.06 | 34,720 | +1.34(+2.03%) |
Aug 23, 2007 | 66.15 | 66.15 | 65.12 | 65.72 | 36,665 | +0.57(+0.88%) |
Aug 22, 2007 | 65.31 | 65.38 | 64.74 | 65.15 | 73,181 | +0.73(+1.13%) |
Aug 21, 2007 | 64.88 | 65.53 | 64.12 | 64.42 | 54,175 | -1.03(-1.57%) |
Aug 20, 2007 | 64.83 | 65.56 | 64.09 | 65.45 | 40,407 | +0.30(+0.46%) |
Aug 17, 2007 | 65.05 | 65.70 | 63.96 | 65.15 | 124,812 | +1.94(+3.08%) |
Aug 16, 2007 | 62.87 | 63.31 | 60.92 | 63.20 | 229,422 | -0.54(-0.85%) |
Aug 15, 2007 | 64.89 | 65.85 | 63.75 | 63.75 | 55,222 | -1.38(-2.11%) |
Aug 14, 2007 | 66.25 | 66.27 | 65.12 | 65.12 | 28,434 | -0.66(-1.01%) |
Aug 13, 2007 | 67.02 | 67.02 | 65.78 | 65.78 | 133,044 | -0.50(-0.76%) |
Aug 10, 2007 | 64.25 | 66.54 | 64.21 | 66.29 | 74,528 | +0.80(+1.22%) |
Aug 09, 2007 | 65.90 | 67.34 | 65.30 | 65.48 | 210,116 | -1.98(-2.93%) |
Aug 08, 2007 | 66.33 | 68.09 | 66.33 | 67.46 | 194,103 | +1.44(+2.19%) |
Aug 07, 2007 | 64.06 | 66.35 | 63.79 | 66.02 | 67,494 | +1.46(+2.26%) |
Aug 06, 2007 | 63.75 | 64.63 | 62.44 | 64.56 | 247,381 | +0.09(+0.15%) |
Aug 03, 2007 | 65.03 | 66.68 | 64.46 | 64.47 | 76,923 | -2.21(-3.32%) |
Aug 02, 2007 | 67.42 | 67.61 | 65.72 | 66.68 | 252,469 | -0.53(-0.80%) |