Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 73.72 | 75.21 | 71.00 | 74.75 | 17,104,100 | +2.66(+3.69%) |
Oct 30, 2007 | 72.13 | 73.75 | 70.54 | 72.09 | 4,295,358 | -0.11(-0.15%) |
Oct 29, 2007 | 70.25 | 73.50 | 70.11 | 72.20 | 5,403,047 | +3.22(+4.67%) |
Oct 26, 2007 | 66.98 | 69.23 | 65.47 | 68.98 | 4,643,071 | +4.47(+6.93%) |
Oct 25, 2007 | 65.30 | 66.68 | 63.54 | 64.51 | 3,266,750 | -0.78(-1.19%) |
Oct 24, 2007 | 67.50 | 67.50 | 64.10 | 65.29 | 3,067,227 | -2.71(-3.99%) |
Oct 23, 2007 | 68.25 | 68.93 | 66.75 | 68.00 | 3,194,850 | +0.67(+1.00%) |
Oct 22, 2007 | 64.65 | 67.48 | 60.28 | 67.33 | 5,743,400 | +1.03(+1.55%) |
Oct 19, 2007 | 69.20 | 69.81 | 65.90 | 66.30 | 3,852,329 | -3.55(-5.08%) |
Oct 18, 2007 | 69.25 | 70.25 | 67.89 | 69.85 | 3,656,874 | +0.16(+0.23%) |
Oct 17, 2007 | 70.60 | 72.40 | 69.41 | 69.69 | 3,816,560 | +0.31(+0.45%) |
Oct 16, 2007 | 69.88 | 70.18 | 68.27 | 69.38 | 3,166,048 | -0.92(-1.31%) |
Oct 15, 2007 | 68.01 | 71.95 | 67.95 | 70.30 | 7,795,611 | +2.59(+3.83%) |
Oct 12, 2007 | 65.65 | 67.80 | 65.62 | 67.71 | 2,237,697 | +1.68(+2.54%) |
Oct 11, 2007 | 67.24 | 68.19 | 64.40 | 66.03 | 4,864,411 | -1.00(-1.49%) |
Oct 10, 2007 | 66.57 | 68.00 | 66.36 | 67.03 | 2,182,523 | -0.03(-0.04%) |
Oct 09, 2007 | 68.50 | 68.81 | 66.36 | 67.06 | 3,280,136 | -1.29(-1.89%) |
Oct 08, 2007 | 67.75 | 68.78 | 67.50 | 68.35 | 2,511,673 | +0.67(+1.00%) |
Oct 05, 2007 | 67.49 | 68.50 | 67.27 | 67.67 | 2,774,268 | +0.81(+1.22%) |
Oct 04, 2007 | 66.80 | 67.80 | 66.05 | 66.86 | 2,159,541 | +0.07(+0.10%) |
Oct 03, 2007 | 66.69 | 69.30 | 66.41 | 66.79 | 4,786,007 | -0.43(-0.64%) |
Oct 02, 2007 | 66.74 | 67.46 | 65.88 | 67.22 | 3,561,932 | +0.58(+0.87%) |
Oct 01, 2007 | 67.31 | 67.80 | 66.01 | 66.64 | 4,282,876 | -0.61(-0.91%) |
Sep 28, 2007 | 65.90 | 68.12 | 65.64 | 67.25 | 5,371,773 | +0.91(+1.37%) |
Sep 27, 2007 | 64.31 | 66.39 | 63.28 | 66.34 | 5,534,988 | +2.07(+3.22%) |
Sep 26, 2007 | 65.11 | 65.25 | 63.40 | 64.27 | 5,880,340 | -0.11(-0.17%) |
Sep 25, 2007 | 63.01 | 64.95 | 60.00 | 64.38 | 12,464,654 | +2.40(+3.87%) |
Sep 24, 2007 | 57.00 | 62.65 | 57.00 | 61.98 | 11,184,741 | +5.12(+9.01%) |
Sep 21, 2007 | 57.17 | 57.63 | 56.38 | 56.86 | 4,977,910 | +0.26(+0.46%) |
Sep 20, 2007 | 55.55 | 57.07 | 54.85 | 56.60 | 5,258,294 | +1.26(+2.28%) |
Sep 19, 2007 | 57.50 | 58.00 | 54.85 | 55.34 | 7,897,725 | -1.76(-3.08%) |
Sep 18, 2007 | 55.73 | 57.80 | 54.45 | 57.10 | 7,230,079 | +0.32(+0.56%) |
Sep 17, 2007 | 57.87 | 58.27 | 56.61 | 56.78 | 2,646,065 | -1.13(-1.95%) |
Sep 14, 2007 | 56.99 | 58.50 | 56.60 | 57.91 | 3,766,615 | +0.32(+0.56%) |
Sep 13, 2007 | 59.22 | 59.75 | 57.28 | 57.59 | 3,692,154 | -0.78(-1.34%) |
Sep 12, 2007 | 57.38 | 60.50 | 57.38 | 58.37 | 7,681,886 | +0.66(+1.14%) |
Sep 11, 2007 | 57.70 | 58.22 | 57.21 | 57.71 | 3,210,873 | +0.11(+0.19%) |
Sep 10, 2007 | 57.60 | 58.17 | 56.22 | 57.60 | 4,246,990 | +0.68(+1.19%) |
Sep 07, 2007 | 56.87 | 57.40 | 56.27 | 56.92 | 5,720,309 | -1.48(-2.53%) |
Sep 06, 2007 | 57.10 | 58.45 | 56.16 | 58.40 | 5,922,000 | +2.47(+4.42%) |
Sep 05, 2007 | 58.55 | 58.99 | 54.48 | 55.93 | 13,276,005 | -3.53(-5.94%) |
Sep 04, 2007 | 58.30 | 59.97 | 58.30 | 59.46 | 3,132,331 | +0.42(+0.71%) |
Aug 31, 2007 | 59.42 | 59.59 | 58.00 | 59.04 | 2,911,025 | +0.86(+1.48%) |
Aug 30, 2007 | 58.24 | 59.00 | 57.54 | 58.18 | 3,587,287 | -0.96(-1.62%) |
Aug 29, 2007 | 58.31 | 59.46 | 57.15 | 59.14 | 3,977,028 | +1.85(+3.23%) |
Aug 28, 2007 | 59.25 | 59.38 | 56.59 | 57.29 | 5,642,895 | -2.69(-4.48%) |
Aug 27, 2007 | 61.43 | 61.99 | 59.51 | 59.98 | 7,966,674 | +0.99(+1.68%) |
Aug 24, 2007 | 56.36 | 59.13 | 55.36 | 58.99 | 5,476,121 | +2.30(+4.06%) |
Aug 23, 2007 | 58.94 | 58.94 | 55.93 | 56.69 | 4,456,459 | -1.44(-2.48%) |
Aug 22, 2007 | 59.58 | 60.00 | 56.57 | 58.13 | 6,700,960 | -0.30(-0.51%) |
Aug 21, 2007 | 56.23 | 58.50 | 55.75 | 58.43 | 7,647,333 | +2.30(+4.10%) |
Aug 20, 2007 | 52.75 | 56.36 | 52.25 | 56.13 | 9,494,288 | +4.91(+9.59%) |
Aug 17, 2007 | 51.13 | 51.65 | 49.09 | 51.22 | 6,814,191 | +3.82(+8.06%) |
Aug 16, 2007 | 46.51 | 48.00 | 44.10 | 47.40 | 9,601,722 | -1.62(-3.30%) |
Aug 15, 2007 | 51.75 | 52.58 | 48.60 | 49.02 | 4,596,227 | -2.94(-5.66%) |
Aug 14, 2007 | 51.61 | 53.00 | 50.80 | 51.96 | 5,811,778 | +0.77(+1.50%) |
Aug 13, 2007 | 53.45 | 53.50 | 51.00 | 51.19 | 4,876,612 | +0.84(+1.67%) |
Aug 10, 2007 | 50.25 | 52.19 | 47.01 | 50.35 | 8,101,774 | -2.41(-4.57%) |
Aug 09, 2007 | 53.52 | 56.61 | 52.65 | 52.76 | 6,022,234 | -3.52(-6.25%) |
Aug 08, 2007 | 58.42 | 59.00 | 55.93 | 56.28 | 5,318,363 | -1.14(-1.99%) |
Aug 07, 2007 | 54.91 | 57.74 | 54.00 | 57.42 | 5,278,484 | +2.29(+4.15%) |
Aug 06, 2007 | 58.71 | 59.40 | 52.50 | 55.13 | 9,696,329 | -3.49(-5.95%) |
Aug 03, 2007 | 58.65 | 61.35 | 58.42 | 58.62 | 5,256,798 | -1.70(-2.82%) |
Aug 02, 2007 | 59.48 | 60.57 | 58.80 | 60.32 | 5,434,376 | +1.74(+2.97%) |