Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 66.22 | 66.84 | 64.94 | 66.34 | 1,298,370 | +0.55(+0.84%) |
Oct 30, 2007 | 66.03 | 66.72 | 65.69 | 65.79 | 564,241 | -0.57(-0.85%) |
Oct 29, 2007 | 66.96 | 67.18 | 66.02 | 66.36 | 483,871 | -0.51(-0.76%) |
Oct 26, 2007 | 66.94 | 66.94 | 65.17 | 66.86 | 748,523 | +1.79(+2.75%) |
Oct 25, 2007 | 64.68 | 66.22 | 64.16 | 65.08 | 1,080,651 | +0.28(+0.43%) |
Oct 24, 2007 | 64.86 | 65.28 | 63.36 | 64.80 | 1,005,229 | -0.53(-0.82%) |
Oct 23, 2007 | 65.64 | 65.82 | 64.72 | 65.33 | 557,494 | -0.10(-0.15%) |
Oct 22, 2007 | 64.69 | 66.20 | 64.54 | 65.43 | 1,401,083 | +0.48(+0.74%) |
Oct 19, 2007 | 65.84 | 66.70 | 64.95 | 64.95 | 987,685 | -0.81(-1.23%) |
Oct 18, 2007 | 66.27 | 66.45 | 65.26 | 65.76 | 1,356,549 | -0.93(-1.40%) |
Oct 17, 2007 | 66.02 | 66.70 | 64.88 | 66.69 | 1,552,527 | +1.37(+2.10%) |
Oct 16, 2007 | 66.58 | 66.82 | 65.18 | 65.32 | 1,247,539 | -1.30(-1.95%) |
Oct 15, 2007 | 67.80 | 68.36 | 66.06 | 66.62 | 1,171,667 | -0.97(-1.43%) |
Oct 12, 2007 | 69.65 | 70.09 | 67.37 | 67.58 | 1,198,207 | -2.33(-3.34%) |
Oct 11, 2007 | 70.01 | 71.23 | 69.15 | 69.92 | 1,213,802 | -0.31(-0.45%) |
Oct 10, 2007 | 71.42 | 71.42 | 70.02 | 70.23 | 713,886 | -1.14(-1.60%) |
Oct 09, 2007 | 71.41 | 71.49 | 70.33 | 71.37 | 590,632 | +0.40(+0.56%) |
Oct 08, 2007 | 71.79 | 71.80 | 70.61 | 70.97 | 366,914 | -0.87(-1.22%) |
Oct 05, 2007 | 72.15 | 72.24 | 71.45 | 71.85 | 448,634 | +0.40(+0.56%) |
Oct 04, 2007 | 71.36 | 71.68 | 71.11 | 71.45 | 366,164 | +0.53(+0.74%) |
Oct 03, 2007 | 70.59 | 71.40 | 70.41 | 70.92 | 510,261 | +0.29(+0.41%) |
Oct 02, 2007 | 70.22 | 71.27 | 69.82 | 70.63 | 566,341 | +0.39(+0.56%) |
Oct 01, 2007 | 68.85 | 70.24 | 68.85 | 70.24 | 878,225 | +1.25(+1.81%) |
Sep 28, 2007 | 69.76 | 69.99 | 68.99 | 68.99 | 576,237 | -1.07(-1.52%) |
Sep 27, 2007 | 70.01 | 70.06 | 69.33 | 70.06 | 462,279 | +0.40(+0.57%) |
Sep 26, 2007 | 69.96 | 70.22 | 69.28 | 69.66 | 627,668 | +0.10(+0.14%) |
Sep 25, 2007 | 69.59 | 70.36 | 69.56 | 69.56 | 610,124 | -0.69(-0.99%) |
Sep 24, 2007 | 71.46 | 71.83 | 70.25 | 70.25 | 455,531 | -1.51(-2.10%) |
Sep 21, 2007 | 73.04 | 73.04 | 71.11 | 71.76 | 712,237 | -0.41(-0.57%) |
Sep 20, 2007 | 72.92 | 73.22 | 71.97 | 72.17 | 536,202 | -0.75(-1.02%) |
Sep 19, 2007 | 73.36 | 73.63 | 72.47 | 72.92 | 767,416 | +0.11(+0.15%) |
Sep 18, 2007 | 70.00 | 72.81 | 69.43 | 72.81 | 863,381 | +3.18(+4.57%) |
Sep 17, 2007 | 69.49 | 69.89 | 69.18 | 69.63 | 688,396 | -0.26(-0.37%) |
Sep 14, 2007 | 69.43 | 70.11 | 68.86 | 69.89 | 1,050,212 | -0.17(-0.25%) |
Sep 13, 2007 | 69.76 | 70.31 | 69.69 | 70.07 | 567,090 | +0.75(+1.09%) |
Sep 12, 2007 | 69.61 | 69.93 | 68.96 | 69.31 | 602,327 | -0.77(-1.10%) |
Sep 11, 2007 | 69.37 | 70.79 | 69.28 | 70.09 | 637,114 | +0.87(+1.25%) |
Sep 10, 2007 | 69.28 | 69.82 | 68.11 | 69.22 | 717,185 | +0.39(+0.57%) |
Sep 07, 2007 | 68.94 | 69.87 | 68.61 | 68.83 | 920,210 | -1.27(-1.81%) |
Sep 06, 2007 | 70.33 | 70.51 | 69.18 | 70.09 | 815,099 | -0.15(-0.22%) |
Sep 05, 2007 | 70.30 | 70.64 | 69.34 | 70.25 | 765,767 | -0.76(-1.07%) |
Sep 04, 2007 | 70.23 | 71.52 | 69.87 | 71.01 | 721,983 | +0.39(+0.56%) |
Aug 31, 2007 | 70.26 | 71.29 | 69.69 | 70.61 | 922,459 | +1.15(+1.66%) |
Aug 30, 2007 | 70.63 | 70.23 | 69.01 | 69.46 | 694,543 | -1.63(-2.30%) |
Aug 29, 2007 | 69.59 | 71.09 | 68.71 | 71.09 | 762,468 | +2.13(+3.08%) |
Aug 28, 2007 | 70.69 | 70.77 | 68.97 | 68.97 | 816,748 | -2.08(-2.93%) |
Aug 27, 2007 | 71.61 | 71.80 | 71.05 | 71.05 | 556,594 | -1.01(-1.40%) |
Aug 24, 2007 | 71.27 | 72.21 | 70.25 | 72.05 | 872,827 | +1.30(+1.84%) |
Aug 23, 2007 | 72.22 | 72.87 | 70.39 | 70.75 | 1,200,307 | -1.47(-2.03%) |
Aug 22, 2007 | 73.30 | 73.61 | 70.77 | 72.22 | 728,581 | -0.19(-0.26%) |
Aug 21, 2007 | 71.53 | 73.32 | 71.07 | 72.41 | 781,661 | +0.58(+0.81%) |
Aug 20, 2007 | 74.63 | 74.75 | 71.09 | 71.83 | 1,325,061 | -2.65(-3.56%) |
Aug 17, 2007 | 72.69 | 77.24 | 72.69 | 74.47 | 2,368,825 | +2.16(+2.99%) |
Aug 16, 2007 | 66.92 | 72.39 | 66.72 | 72.31 | 1,962,325 | +5.26(+7.84%) |
Aug 15, 2007 | 66.86 | 69.03 | 66.46 | 67.06 | 1,040,466 | +0.34(+0.51%) |
Aug 14, 2007 | 67.90 | 68.07 | 66.42 | 66.72 | 1,235,544 | -1.04(-1.54%) |
Aug 13, 2007 | 69.61 | 69.61 | 67.58 | 67.76 | 1,155,323 | -0.53(-0.77%) |
Aug 10, 2007 | 65.97 | 69.17 | 64.86 | 68.29 | 1,277,678 | +1.63(+2.44%) |
Aug 09, 2007 | 69.53 | 71.00 | 66.02 | 66.66 | 2,386,669 | -4.94(-6.89%) |
Aug 08, 2007 | 70.88 | 72.85 | 70.40 | 71.59 | 1,901,448 | +0.72(+1.02%) |
Aug 07, 2007 | 70.73 | 71.69 | 69.82 | 70.87 | 2,010,491 | -0.44(-0.62%) |
Aug 06, 2007 | 67.07 | 71.31 | 66.77 | 71.31 | 1,867,111 | +4.13(+6.14%) |
Aug 03, 2007 | 67.60 | 70.27 | 67.13 | 67.18 | 1,906,696 | -3.09(-4.39%) |
Aug 02, 2007 | 71.07 | 71.51 | 69.49 | 70.27 | 2,069,686 | -0.77(-1.09%) |