Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 66.32 | 67.07 | 65.38 | 66.92 | 1,488,815 | +1.18(+1.79%) |
Oct 30, 2007 | 66.43 | 66.69 | 65.13 | 65.74 | 1,605,471 | -0.72(-1.08%) |
Oct 29, 2007 | 64.92 | 66.55 | 64.92 | 66.46 | 1,827,511 | +1.56(+2.40%) |
Oct 26, 2007 | 64.89 | 65.16 | 63.91 | 64.90 | 1,471,854 | +0.43(+0.66%) |
Oct 25, 2007 | 65.37 | 65.56 | 63.88 | 64.48 | 2,750,213 | -0.98(-1.49%) |
Oct 24, 2007 | 64.59 | 65.70 | 64.02 | 65.45 | 2,773,999 | +0.42(+0.64%) |
Oct 23, 2007 | 65.35 | 65.35 | 64.22 | 65.04 | 2,417,687 | +1.01(+1.57%) |
Oct 22, 2007 | 63.34 | 64.43 | 62.97 | 64.03 | 3,607,553 | +0.73(+1.16%) |
Oct 19, 2007 | 64.42 | 64.91 | 62.90 | 63.30 | 3,158,754 | -1.34(-2.08%) |
Oct 18, 2007 | 64.11 | 65.84 | 62.07 | 64.64 | 5,515,628 | +2.63(+4.24%) |
Oct 17, 2007 | 62.09 | 62.36 | 60.76 | 62.01 | 2,538,928 | +0.61(+0.99%) |
Oct 16, 2007 | 62.11 | 62.11 | 60.43 | 61.40 | 1,472,371 | -0.68(-1.09%) |
Oct 15, 2007 | 62.08 | 62.37 | 61.61 | 62.08 | 1,278,772 | -0.04(-0.06%) |
Oct 12, 2007 | 61.79 | 62.47 | 61.21 | 62.12 | 1,053,780 | +0.62(+1.01%) |
Oct 11, 2007 | 61.62 | 62.81 | 59.00 | 61.50 | 1,999,083 | +0.43(+0.70%) |
Oct 10, 2007 | 61.87 | 61.97 | 60.53 | 61.07 | 1,369,782 | -0.81(-1.31%) |
Oct 09, 2007 | 61.89 | 62.11 | 60.99 | 61.88 | 2,201,266 | -0.01(-0.02%) |
Oct 08, 2007 | 61.36 | 62.47 | 61.34 | 61.89 | 1,445,689 | -1.32(-2.10%) |
Oct 05, 2007 | 62.27 | 63.53 | 62.00 | 63.22 | 2,170,758 | +1.57(+2.54%) |
Oct 04, 2007 | 60.64 | 61.92 | 60.54 | 61.65 | 1,195,933 | +1.14(+1.89%) |
Oct 03, 2007 | 61.46 | 62.18 | 59.91 | 60.51 | 1,398,841 | -0.79(-1.29%) |
Oct 02, 2007 | 61.42 | 62.05 | 61.13 | 61.30 | 1,296,870 | +0.05(+0.08%) |
Oct 01, 2007 | 60.11 | 61.69 | 59.97 | 61.26 | 2,207,885 | +1.10(+1.83%) |
Sep 28, 2007 | 60.00 | 60.31 | 59.49 | 60.15 | 1,470,820 | +0.15(+0.26%) |
Sep 27, 2007 | 60.96 | 61.04 | 59.18 | 60.00 | 2,650,413 | -1.04(-1.71%) |
Sep 26, 2007 | 60.39 | 61.27 | 59.95 | 61.04 | 1,472,871 | +1.62(+2.73%) |
Sep 25, 2007 | 58.90 | 59.51 | 58.88 | 59.42 | 1,364,402 | -0.03(-0.05%) |
Sep 24, 2007 | 60.38 | 60.38 | 59.08 | 59.45 | 1,475,370 | -0.82(-1.36%) |
Sep 21, 2007 | 59.84 | 60.29 | 58.88 | 60.27 | 1,956,784 | +1.39(+2.36%) |
Sep 20, 2007 | 58.02 | 59.08 | 57.55 | 58.88 | 1,341,857 | +0.86(+1.48%) |
Sep 19, 2007 | 57.82 | 60.09 | 57.58 | 58.02 | 2,328,988 | +0.62(+1.08%) |
Sep 18, 2007 | 55.07 | 57.40 | 54.47 | 57.40 | 2,309,959 | +2.69(+4.91%) |
Sep 17, 2007 | 54.33 | 55.00 | 54.17 | 54.71 | 863,959 | +0.07(+0.12%) |
Sep 14, 2007 | 55.02 | 55.54 | 54.47 | 54.64 | 1,225,304 | -0.82(-1.48%) |
Sep 13, 2007 | 54.66 | 55.96 | 54.13 | 55.46 | 1,260,053 | +1.30(+2.39%) |
Sep 12, 2007 | 53.87 | 54.71 | 53.03 | 54.17 | 1,454,480 | +0.21(+0.39%) |
Sep 11, 2007 | 53.97 | 54.71 | 53.74 | 53.96 | 1,658,318 | +0.21(+0.40%) |
Sep 10, 2007 | 54.32 | 54.51 | 52.90 | 53.74 | 1,006,677 | -0.14(-0.25%) |
Sep 07, 2007 | 55.06 | 55.10 | 53.67 | 53.88 | 1,676,416 | -2.08(-3.72%) |
Sep 06, 2007 | 55.16 | 56.07 | 54.65 | 55.96 | 1,517,772 | +0.79(+1.44%) |
Sep 05, 2007 | 56.18 | 56.62 | 54.83 | 55.16 | 1,363,471 | -1.72(-3.03%) |
Sep 04, 2007 | 56.47 | 56.98 | 55.53 | 56.89 | 1,456,652 | +0.47(+0.84%) |
Aug 31, 2007 | 55.50 | 56.77 | 55.36 | 56.41 | 1,366,160 | +1.55(+2.82%) |
Aug 30, 2007 | 54.91 | 55.99 | 54.32 | 54.86 | 1,340,202 | -0.05(-0.09%) |
Aug 29, 2007 | 53.31 | 54.91 | 53.31 | 54.91 | 965,413 | +1.97(+3.73%) |
Aug 28, 2007 | 55.01 | 55.11 | 52.89 | 52.94 | 1,458,720 | -2.28(-4.13%) |
Aug 27, 2007 | 55.44 | 55.70 | 54.62 | 55.22 | 753,922 | +27.50(+99.20%) |
Aug 24, 2007 | 27.39 | 27.74 | 27.26 | 27.72 | 1,853,676 | +0.23(+0.83%) |
Aug 23, 2007 | 28.06 | 28.39 | 27.39 | 27.50 | 1,404,425 | -0.57(-2.02%) |
Aug 22, 2007 | 27.52 | 28.12 | 27.45 | 28.06 | 2,002,599 | +0.85(+3.12%) |
Aug 21, 2007 | 26.62 | 27.32 | 26.45 | 27.21 | 1,601,955 | +0.70(+2.64%) |
Aug 20, 2007 | 26.28 | 26.69 | 25.84 | 26.51 | 1,634,842 | +0.40(+1.52%) |
Aug 17, 2007 | 26.62 | 27.56 | 25.83 | 26.12 | 3,495,965 | +0.49(+1.91%) |
Aug 16, 2007 | 25.93 | 26.52 | 24.90 | 25.63 | 5,815,646 | -0.75(-2.84%) |
Aug 15, 2007 | 26.80 | 27.53 | 26.30 | 26.38 | 2,603,255 | -0.57(-2.13%) |
Aug 14, 2007 | 27.41 | 27.86 | 26.94 | 26.95 | 2,588,776 | -0.46(-1.67%) |
Aug 13, 2007 | 27.50 | 28.09 | 27.36 | 27.41 | 2,612,355 | +0.38(+1.42%) |
Aug 10, 2007 | 25.73 | 27.20 | 23.19 | 27.02 | 5,607,774 | +1.08(+4.17%) |
Aug 09, 2007 | 27.02 | 27.23 | 25.52 | 25.94 | 5,047,659 | -1.14(-4.20%) |
Aug 08, 2007 | 27.05 | 27.86 | 26.35 | 27.08 | 5,014,978 | -0.03(-0.13%) |
Aug 07, 2007 | 27.21 | 27.34 | 26.43 | 27.11 | 5,349,434 | -0.34(-1.24%) |
Aug 06, 2007 | 27.71 | 28.05 | 27.03 | 27.45 | 3,980,709 | -0.13(-0.46%) |
Aug 03, 2007 | 28.13 | 28.34 | 27.44 | 27.58 | 2,790,649 | -0.76(-2.67%) |
Aug 02, 2007 | 27.86 | 28.49 | 27.72 | 28.34 | 2,873,357 | +0.57(+2.05%) |