Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 65.77 | 67.20 | 65.24 | 66.33 | 2,410,359 | +0.43(+0.65%) |
Oct 30, 2007 | 67.63 | 67.75 | 65.31 | 65.90 | 1,668,587 | -2.03(-2.99%) |
Oct 29, 2007 | 67.36 | 68.75 | 67.34 | 67.94 | 1,660,412 | +0.93(+1.39%) |
Oct 26, 2007 | 69.00 | 69.40 | 66.42 | 67.01 | 3,004,929 | -1.99(-2.89%) |
Oct 25, 2007 | 70.67 | 70.67 | 65.20 | 69.00 | 6,400,425 | -5.19(-6.99%) |
Oct 24, 2007 | 73.30 | 74.55 | 72.26 | 74.19 | 1,937,409 | +0.68(+0.92%) |
Oct 23, 2007 | 72.99 | 73.67 | 70.55 | 73.51 | 1,865,533 | +1.78(+2.48%) |
Oct 22, 2007 | 72.00 | 72.37 | 68.61 | 71.73 | 2,233,520 | -1.20(-1.64%) |
Oct 19, 2007 | 75.66 | 76.02 | 72.69 | 72.93 | 2,014,986 | -3.67(-4.79%) |
Oct 18, 2007 | 75.34 | 77.19 | 74.68 | 76.60 | 1,199,534 | +0.77(+1.01%) |
Oct 17, 2007 | 77.38 | 77.75 | 74.34 | 75.83 | 1,688,138 | -0.36(-0.47%) |
Oct 16, 2007 | 77.07 | 77.47 | 75.51 | 76.18 | 1,409,126 | -1.25(-1.62%) |
Oct 15, 2007 | 79.08 | 79.08 | 76.04 | 77.44 | 1,406,220 | -1.44(-1.83%) |
Oct 12, 2007 | 77.55 | 79.23 | 77.55 | 78.88 | 738,097 | +1.15(+1.48%) |
Oct 11, 2007 | 80.02 | 80.43 | 76.72 | 77.72 | 1,403,165 | -1.41(-1.79%) |
Oct 10, 2007 | 80.08 | 81.18 | 78.13 | 79.14 | 1,352,788 | -1.14(-1.42%) |
Oct 09, 2007 | 78.82 | 80.29 | 77.25 | 80.27 | 1,598,485 | +1.76(+2.24%) |
Oct 08, 2007 | 78.37 | 78.81 | 77.38 | 78.51 | 1,407,561 | +1.21(+1.56%) |
Oct 05, 2007 | 78.12 | 78.38 | 76.77 | 77.30 | 1,199,423 | +0.34(+0.44%) |
Oct 04, 2007 | 75.40 | 77.12 | 74.99 | 76.96 | 931,704 | +0.67(+0.88%) |
Oct 03, 2007 | 78.72 | 78.72 | 75.54 | 76.29 | 1,335,909 | -2.61(-3.31%) |
Oct 02, 2007 | 80.33 | 80.51 | 78.27 | 78.90 | 1,343,739 | -1.65(-2.04%) |
Oct 01, 2007 | 79.39 | 81.01 | 78.64 | 80.55 | 2,152,366 | +0.91(+1.15%) |
Sep 28, 2007 | 80.11 | 81.60 | 78.98 | 79.64 | 1,402,196 | -0.78(-0.97%) |
Sep 27, 2007 | 79.13 | 81.44 | 78.88 | 80.42 | 1,960,285 | +1.93(+2.46%) |
Sep 26, 2007 | 77.83 | 79.26 | 77.45 | 78.48 | 1,830,127 | +1.10(+1.42%) |
Sep 25, 2007 | 74.70 | 77.53 | 74.43 | 77.38 | 2,456,749 | +1.83(+2.43%) |
Sep 24, 2007 | 74.78 | 75.55 | 73.45 | 75.55 | 1,584,065 | +0.77(+1.03%) |
Sep 21, 2007 | 74.79 | 75.55 | 73.93 | 74.78 | 1,502,464 | +0.85(+1.15%) |
Sep 20, 2007 | 75.50 | 76.11 | 73.19 | 73.93 | 1,314,675 | -1.94(-2.56%) |
Sep 19, 2007 | 73.26 | 77.34 | 73.26 | 75.87 | 2,166,665 | +2.87(+3.93%) |
Sep 18, 2007 | 67.52 | 73.47 | 68.11 | 73.00 | 2,019,680 | +5.47(+8.11%) |
Sep 17, 2007 | 67.56 | 69.04 | 67.34 | 67.52 | 1,107,426 | -0.64(-0.93%) |
Sep 14, 2007 | 68.64 | 68.66 | 67.50 | 68.16 | 1,058,689 | -0.48(-0.70%) |
Sep 13, 2007 | 69.33 | 69.79 | 68.27 | 68.64 | 1,084,958 | -0.19(-0.27%) |
Sep 12, 2007 | 69.55 | 70.79 | 68.44 | 68.83 | 1,393,365 | -1.18(-1.69%) |
Sep 11, 2007 | 68.53 | 70.83 | 67.90 | 70.01 | 1,931,708 | +1.48(+2.17%) |
Sep 10, 2007 | 70.05 | 70.05 | 67.38 | 68.53 | 1,624,083 | -1.07(-1.54%) |
Sep 07, 2007 | 71.93 | 73.61 | 68.85 | 69.60 | 2,447,471 | -4.61(-6.21%) |
Sep 06, 2007 | 73.88 | 75.16 | 72.36 | 74.21 | 1,809,306 | +0.32(+0.44%) |
Sep 05, 2007 | 74.48 | 75.68 | 72.79 | 73.88 | 1,915,611 | -0.28(-0.37%) |
Sep 04, 2007 | 71.59 | 74.37 | 70.87 | 74.16 | 1,657,506 | +2.70(+3.78%) |
Aug 31, 2007 | 70.40 | 71.93 | 70.40 | 71.46 | 1,115,139 | +2.17(+3.14%) |
Aug 30, 2007 | 68.33 | 70.22 | 68.11 | 69.29 | 1,134,365 | +0.46(+0.66%) |
Aug 29, 2007 | 68.35 | 68.96 | 67.14 | 68.83 | 1,242,682 | +1.29(+1.91%) |
Aug 28, 2007 | 69.02 | 70.17 | 67.54 | 67.54 | 1,342,057 | -1.94(-2.79%) |
Aug 27, 2007 | 71.57 | 71.79 | 69.27 | 69.48 | 1,453,168 | -2.40(-3.34%) |
Aug 24, 2007 | 68.88 | 71.91 | 68.78 | 71.88 | 1,240,670 | +2.86(+4.15%) |
Aug 23, 2007 | 70.48 | 70.66 | 67.71 | 69.02 | 1,564,056 | -0.57(-0.82%) |
Aug 22, 2007 | 67.71 | 69.98 | 67.45 | 69.59 | 1,366,202 | +2.98(+4.47%) |
Aug 21, 2007 | 67.09 | 67.63 | 65.90 | 66.61 | 2,297,012 | -0.96(-1.42%) |
Aug 20, 2007 | 66.36 | 68.20 | 64.87 | 67.57 | 2,414,272 | +2.74(+4.22%) |
Aug 17, 2007 | 64.53 | 65.31 | 61.99 | 64.83 | 2,955,968 | +3.10(+5.03%) |
Aug 16, 2007 | 63.61 | 65.50 | 59.26 | 61.73 | 3,412,710 | -2.85(-4.42%) |
Aug 15, 2007 | 67.09 | 68.47 | 63.89 | 64.58 | 2,256,659 | -2.69(-4.00%) |
Aug 14, 2007 | 70.39 | 71.32 | 66.92 | 67.27 | 1,812,213 | -2.77(-3.96%) |
Aug 13, 2007 | 69.94 | 71.59 | 69.31 | 70.05 | 1,844,182 | +1.88(+2.76%) |
Aug 10, 2007 | 64.86 | 69.51 | 63.07 | 68.17 | 3,056,381 | +1.63(+2.45%) |
Aug 09, 2007 | 69.22 | 69.96 | 64.43 | 66.54 | 4,675,989 | -4.10(-5.80%) |
Aug 08, 2007 | 73.54 | 74.70 | 69.69 | 70.64 | 2,730,839 | -2.67(-3.65%) |
Aug 07, 2007 | 73.54 | 74.81 | 71.93 | 73.31 | 2,207,586 | -1.31(-1.75%) |
Aug 06, 2007 | 74.31 | 74.62 | 70.27 | 74.62 | 2,305,508 | +0.90(+1.23%) |
Aug 03, 2007 | 73.97 | 77.35 | 73.58 | 73.71 | 2,528,510 | -3.63(-4.70%) |
Aug 02, 2007 | 77.92 | 78.55 | 76.09 | 77.35 | 1,875,707 | -0.35(-0.45%) |