Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 70.33 | 72.09 | 69.86 | 72.04 | 1,450,592 | +1.89(+2.69%) |
Oct 30, 2007 | 70.45 | 70.99 | 69.71 | 70.16 | 790,197 | -0.19(-0.26%) |
Oct 29, 2007 | 70.76 | 71.27 | 70.25 | 70.34 | 663,410 | -0.77(-1.08%) |
Oct 26, 2007 | 70.60 | 71.77 | 69.77 | 71.11 | 919,161 | +1.40(+2.01%) |
Oct 25, 2007 | 70.58 | 70.93 | 68.83 | 69.71 | 1,058,341 | -0.15(-0.21%) |
Oct 24, 2007 | 71.19 | 71.54 | 68.91 | 69.86 | 1,310,742 | -1.79(-2.50%) |
Oct 23, 2007 | 71.65 | 73.11 | 70.72 | 71.65 | 1,161,680 | +1.30(+1.85%) |
Oct 22, 2007 | 67.77 | 70.51 | 67.33 | 70.35 | 1,180,271 | +2.10(+3.08%) |
Oct 19, 2007 | 72.17 | 72.17 | 68.13 | 68.24 | 1,828,942 | -3.92(-5.43%) |
Oct 18, 2007 | 69.80 | 72.33 | 69.07 | 72.16 | 1,061,691 | +2.15(+3.07%) |
Oct 17, 2007 | 70.54 | 71.50 | 69.19 | 70.01 | 1,225,827 | -0.18(-0.26%) |
Oct 16, 2007 | 70.95 | 71.15 | 70.08 | 70.19 | 986,490 | -1.08(-1.52%) |
Oct 15, 2007 | 69.71 | 72.30 | 69.71 | 71.27 | 1,240,230 | -0.51(-0.72%) |
Oct 12, 2007 | 73.88 | 74.14 | 71.43 | 71.79 | 1,127,513 | -1.82(-2.47%) |
Oct 11, 2007 | 75.23 | 75.49 | 73.43 | 73.61 | 1,270,545 | +0.24(+0.33%) |
Oct 10, 2007 | 73.35 | 74.21 | 72.53 | 73.37 | 1,175,079 | +0.02(+0.02%) |
Oct 09, 2007 | 72.96 | 73.46 | 72.07 | 73.35 | 883,319 | +0.39(+0.53%) |
Oct 08, 2007 | 73.11 | 73.39 | 72.19 | 72.96 | 652,523 | -0.01(-0.02%) |
Oct 05, 2007 | 71.34 | 73.03 | 71.15 | 72.97 | 1,132,202 | +2.29(+3.23%) |
Oct 04, 2007 | 71.76 | 72.08 | 70.24 | 70.69 | 1,047,455 | -1.05(-1.46%) |
Oct 03, 2007 | 71.65 | 72.39 | 70.90 | 71.74 | 1,180,271 | -0.60(-0.83%) |
Oct 02, 2007 | 70.16 | 72.44 | 69.09 | 72.33 | 1,421,785 | +1.47(+2.08%) |
Oct 01, 2007 | 69.80 | 71.40 | 69.61 | 70.86 | 1,041,593 | +1.14(+1.64%) |
Sep 28, 2007 | 69.14 | 69.86 | 68.48 | 69.72 | 1,038,410 | +0.60(+0.86%) |
Sep 27, 2007 | 67.77 | 69.26 | 67.04 | 69.12 | 1,135,552 | +2.24(+3.35%) |
Sep 26, 2007 | 65.48 | 67.20 | 65.31 | 66.88 | 833,408 | +1.09(+1.65%) |
Sep 25, 2007 | 66.27 | 66.53 | 65.09 | 65.80 | 745,143 | -1.13(-1.69%) |
Sep 24, 2007 | 66.36 | 67.89 | 65.83 | 66.93 | 1,208,911 | +2.11(+3.26%) |
Sep 21, 2007 | 64.97 | 65.81 | 64.39 | 64.82 | 876,787 | +0.02(+0.04%) |
Sep 20, 2007 | 66.93 | 66.93 | 64.69 | 64.79 | 1,515,409 | -1.82(-2.73%) |
Sep 19, 2007 | 65.08 | 67.31 | 64.71 | 66.61 | 1,668,659 | +2.36(+3.67%) |
Sep 18, 2007 | 62.21 | 64.26 | 61.65 | 64.25 | 1,420,780 | +2.40(+3.88%) |
Sep 17, 2007 | 61.36 | 61.98 | 61.00 | 61.85 | 530,594 | -0.09(-0.14%) |
Sep 14, 2007 | 60.89 | 62.02 | 59.98 | 61.94 | 750,335 | +0.65(+1.06%) |
Sep 13, 2007 | 61.00 | 61.78 | 60.41 | 61.29 | 1,265,353 | +0.51(+0.83%) |
Sep 12, 2007 | 60.51 | 60.93 | 60.12 | 60.78 | 1,211,590 | -0.04(-0.06%) |
Sep 11, 2007 | 60.31 | 60.94 | 59.91 | 60.82 | 1,506,030 | +0.15(+0.25%) |
Sep 10, 2007 | 62.42 | 62.42 | 60.32 | 60.67 | 1,205,728 | -1.33(-2.15%) |
Sep 07, 2007 | 63.21 | 63.21 | 61.77 | 62.00 | 1,269,373 | -2.17(-3.38%) |
Sep 06, 2007 | 64.07 | 64.48 | 63.87 | 64.17 | 1,321,126 | -0.97(-1.48%) |
Sep 05, 2007 | 66.85 | 66.85 | 64.99 | 65.13 | 1,092,341 | -2.62(-3.86%) |
Sep 04, 2007 | 66.92 | 68.07 | 66.47 | 67.75 | 1,005,416 | +1.17(+1.76%) |
Aug 31, 2007 | 66.21 | 67.29 | 64.77 | 66.58 | 1,415,420 | +1.41(+2.16%) |
Aug 30, 2007 | 64.59 | 65.75 | 64.15 | 65.17 | 797,566 | -0.23(-0.35%) |
Aug 29, 2007 | 64.90 | 65.56 | 64.46 | 65.40 | 1,180,103 | +0.67(+1.04%) |
Aug 28, 2007 | 66.12 | 66.55 | 64.72 | 64.72 | 997,544 | -2.21(-3.30%) |
Aug 27, 2007 | 67.36 | 67.60 | 66.39 | 66.93 | 1,074,420 | -0.44(-0.65%) |
Aug 24, 2007 | 67.07 | 67.86 | 66.60 | 67.37 | 795,221 | -0.35(-0.52%) |
Aug 23, 2007 | 68.04 | 68.66 | 67.41 | 67.72 | 1,143,591 | +0.15(+0.22%) |
Aug 22, 2007 | 66.87 | 69.12 | 66.69 | 67.57 | 1,726,274 | +2.19(+3.34%) |
Aug 21, 2007 | 64.30 | 65.64 | 63.62 | 65.38 | 1,544,719 | +0.49(+0.75%) |
Aug 20, 2007 | 63.59 | 66.24 | 63.04 | 64.90 | 1,436,859 | +0.86(+1.34%) |
Aug 17, 2007 | 64.03 | 72.94 | 63.91 | 64.04 | 2,424,186 | +1.94(+3.13%) |
Aug 16, 2007 | 60.30 | 62.49 | 59.04 | 62.09 | 3,018,090 | +0.10(+0.15%) |
Aug 15, 2007 | 62.95 | 65.01 | 61.22 | 62.00 | 2,017,364 | -1.29(-2.04%) |
Aug 14, 2007 | 66.57 | 66.78 | 62.90 | 63.29 | 1,325,481 | -3.56(-5.33%) |
Aug 13, 2007 | 66.57 | 68.81 | 65.88 | 66.85 | 1,890,410 | +0.68(+1.03%) |
Aug 10, 2007 | 67.47 | 67.99 | 65.55 | 66.17 | 1,500,168 | -3.30(-4.74%) |
Aug 09, 2007 | 68.20 | 70.57 | 64.92 | 69.47 | 1,689,092 | -1.26(-1.78%) |
Aug 08, 2007 | 68.07 | 72.25 | 68.07 | 70.73 | 1,396,662 | +1.53(+2.21%) |
Aug 07, 2007 | 70.01 | 70.91 | 66.98 | 69.20 | 2,432,728 | -1.47(-2.09%) |
Aug 06, 2007 | 70.93 | 71.18 | 69.16 | 70.67 | 1,271,885 | +0.54(+0.77%) |
Aug 03, 2007 | 69.62 | 72.45 | 69.25 | 70.14 | 1,324,141 | -2.31(-3.19%) |
Aug 02, 2007 | 73.08 | 73.96 | 71.95 | 72.45 | 1,398,337 | +0.36(+0.51%) |