Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 69.00 | 69.16 | 68.30 | 69.14 | 154,919 | +0.54(+0.79%) |
Oct 30, 2007 | 69.71 | 69.71 | 68.32 | 68.60 | 85,762 | -1.30(-1.86%) |
Oct 29, 2007 | 69.94 | 70.00 | 69.34 | 69.90 | 102,384 | -0.04(-0.06%) |
Oct 26, 2007 | 69.00 | 69.94 | 68.79 | 69.94 | 86,109 | +1.33(+1.94%) |
Oct 25, 2007 | 69.49 | 69.49 | 68.61 | 68.61 | 83,372 | -0.56(-0.81%) |
Oct 24, 2007 | 68.50 | 69.30 | 68.38 | 69.17 | 52,675 | +0.22(+0.32%) |
Oct 23, 2007 | 68.55 | 69.44 | 68.55 | 68.95 | 77,858 | +0.15(+0.22%) |
Oct 19, 2007 | 69.25 | 69.45 | 68.27 | 68.80 | 99,625 | -0.51(-0.74%) |
Oct 18, 2007 | 69.85 | 69.90 | 69.18 | 69.31 | 68,674 | -0.54(-0.77%) |
Oct 17, 2007 | 69.50 | 69.96 | 69.37 | 69.85 | 90,154 | +0.35(+0.50%) |
Oct 16, 2007 | 69.75 | 70.35 | 69.31 | 69.50 | 45,860 | -0.33(-0.47%) |
Oct 15, 2007 | 70.11 | 70.40 | 69.58 | 69.83 | 69,730 | -0.67(-0.95%) |
Oct 12, 2007 | 70.71 | 70.94 | 70.23 | 70.50 | 60,339 | -0.20(-0.28%) |
Oct 11, 2007 | 70.64 | 70.96 | 70.42 | 70.70 | 53,918 | +0.32(+0.45%) |
Oct 10, 2007 | 70.22 | 70.84 | 69.66 | 70.38 | 105,660 | -0.38(-0.54%) |
Oct 09, 2007 | 71.01 | 71.37 | 70.76 | 70.76 | 60,900 | -0.49(-0.69%) |
Oct 08, 2007 | 71.66 | 71.66 | 71.02 | 71.25 | 47,831 | +0.00(+0.00%) |
Oct 05, 2007 | 71.66 | 71.66 | 71.02 | 71.25 | 47,831 | -0.01(-0.01%) |
Oct 04, 2007 | 71.21 | 71.47 | 70.86 | 71.26 | 144,634 | +0.25(+0.35%) |
Oct 03, 2007 | 71.00 | 71.76 | 70.91 | 71.01 | 75,450 | -0.49(-0.69%) |
Oct 02, 2007 | 71.50 | 71.60 | 71.09 | 71.50 | 74,956 | +0.27(+0.38%) |
Oct 01, 2007 | 71.15 | 71.85 | 71.00 | 71.23 | 73,739 | +0.23(+0.32%) |
Sep 28, 2007 | 71.25 | 71.40 | 70.54 | 71.00 | 81,113 | -0.40(-0.56%) |
Sep 27, 2007 | 71.74 | 71.74 | 71.18 | 71.40 | 37,050 | -0.17(-0.24%) |
Sep 26, 2007 | 71.75 | 71.75 | 70.89 | 71.57 | 88,368 | +0.12(+0.17%) |
Sep 25, 2007 | 70.59 | 71.60 | 70.11 | 71.45 | 92,786 | +1.15(+1.64%) |
Sep 24, 2007 | 71.21 | 71.47 | 70.25 | 70.30 | 163,443 | -0.70(-0.99%) |
Sep 21, 2007 | 68.97 | 71.50 | 68.97 | 71.00 | 277,662 | +2.20(+3.20%) |
Sep 20, 2007 | 70.25 | 70.25 | 68.48 | 68.80 | 207,294 | -1.12(-1.60%) |
Sep 19, 2007 | 71.05 | 71.41 | 69.78 | 69.92 | 114,020 | -1.13(-1.59%) |
Sep 18, 2007 | 70.55 | 71.24 | 70.51 | 71.05 | 91,191 | +0.09(+0.13%) |
Sep 17, 2007 | 71.31 | 71.38 | 70.73 | 70.96 | 91,030 | -0.32(-0.45%) |
Sep 14, 2007 | 70.75 | 71.28 | 70.75 | 71.28 | 56,919 | +0.36(+0.51%) |
Sep 13, 2007 | 70.51 | 71.02 | 70.51 | 70.92 | 114,297 | +0.08(+0.11%) |
Sep 12, 2007 | 70.00 | 70.95 | 69.69 | 70.84 | 113,037 | +0.53(+0.75%) |
Sep 11, 2007 | 70.00 | 70.59 | 69.85 | 70.31 | 163,671 | +0.53(+0.76%) |
Sep 10, 2007 | 69.96 | 70.56 | 69.52 | 69.78 | 129,146 | -0.42(-0.60%) |
Sep 07, 2007 | 70.00 | 70.81 | 69.85 | 70.20 | 120,025 | -0.71(-1.00%) |
Sep 06, 2007 | 70.54 | 71.18 | 70.05 | 70.91 | 103,550 | -0.24(-0.34%) |
Sep 05, 2007 | 71.17 | 71.57 | 70.63 | 71.15 | 106,235 | -0.35(-0.49%) |
Sep 04, 2007 | 71.65 | 72.25 | 71.20 | 71.50 | 85,816 | -0.10(-0.14%) |
Aug 31, 2007 | 71.16 | 71.86 | 71.16 | 71.60 | 102,017 | +0.52(+0.73%) |
Aug 30, 2007 | 71.67 | 71.67 | 70.32 | 71.08 | 84,997 | -0.48(-0.67%) |
Aug 29, 2007 | 72.22 | 72.32 | 71.40 | 71.56 | 104,770 | -0.46(-0.64%) |
Aug 28, 2007 | 72.00 | 72.68 | 71.66 | 72.02 | 106,403 | -0.11(-0.15%) |
Aug 27, 2007 | 72.70 | 72.70 | 72.08 | 72.13 | 42,710 | -0.59(-0.81%) |
Aug 24, 2007 | 72.52 | 72.83 | 72.07 | 72.72 | 61,926 | +0.20(+0.28%) |
Aug 23, 2007 | 72.85 | 72.86 | 72.07 | 72.52 | 217,979 | -0.36(-0.49%) |
Aug 22, 2007 | 73.51 | 73.68 | 72.52 | 72.88 | 107,727 | +0.07(+0.10%) |
Aug 21, 2007 | 73.11 | 73.89 | 72.49 | 72.81 | 89,406 | -0.28(-0.38%) |
Aug 20, 2007 | 73.88 | 73.88 | 72.63 | 73.09 | 93,781 | -0.16(-0.22%) |
Aug 17, 2007 | 75.23 | 75.23 | 71.50 | 73.25 | 174,097 | -0.04(-0.05%) |
Aug 16, 2007 | 74.42 | 74.42 | 72.50 | 73.29 | 361,251 | -1.01(-1.36%) |
Aug 15, 2007 | 74.50 | 75.74 | 73.84 | 74.30 | 210,625 | -1.30(-1.72%) |
Aug 14, 2007 | 74.58 | 75.95 | 74.58 | 75.60 | 170,940 | +1.01(+1.35%) |
Aug 13, 2007 | 73.50 | 75.39 | 73.50 | 74.59 | 112,282 | +0.27(+0.36%) |
Aug 10, 2007 | 75.71 | 75.71 | 73.45 | 74.32 | 209,958 | -0.98(-1.30%) |
Aug 09, 2007 | 75.65 | 75.85 | 74.39 | 75.30 | 190,566 | -0.35(-0.46%) |
Aug 08, 2007 | 76.71 | 76.71 | 75.50 | 75.65 | 159,184 | -0.39(-0.51%) |
Aug 07, 2007 | 75.99 | 76.99 | 75.37 | 76.04 | 130,547 | +0.24(+0.32%) |
Aug 06, 2007 | 76.17 | 76.41 | 75.62 | 75.80 | 143,849 | +0.00(+0.00%) |
Aug 03, 2007 | 76.17 | 76.41 | 75.62 | 75.80 | 143,849 | -0.88(-1.15%) |
Aug 02, 2007 | 75.90 | 76.84 | 75.90 | 76.68 | 175,514 | +0.08(+0.10%) |