Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 73.89 | 74.82 | 73.47 | 74.44 | 3,353,880 | +0.65(+0.88%) |
Oct 30, 2007 | 74.43 | 74.82 | 73.47 | 73.79 | 2,542,366 | -1.03(-1.38%) |
Oct 29, 2007 | 76.22 | 76.22 | 74.03 | 74.82 | 4,580,655 | -1.90(-2.48%) |
Oct 26, 2007 | 76.85 | 77.49 | 75.76 | 76.72 | 3,818,199 | +0.42(+0.55%) |
Oct 25, 2007 | 77.04 | 77.50 | 75.72 | 76.30 | 4,516,475 | -0.42(-0.55%) |
Oct 24, 2007 | 77.84 | 78.18 | 75.45 | 76.72 | 8,335,577 | -2.21(-2.80%) |
Oct 23, 2007 | 78.25 | 79.97 | 78.00 | 78.93 | 6,370,732 | -1.18(-1.47%) |
Oct 22, 2007 | 79.23 | 80.32 | 78.24 | 80.11 | 5,142,800 | -0.11(-0.14%) |
Oct 19, 2007 | 79.31 | 81.00 | 78.95 | 80.22 | 6,668,853 | +0.91(+1.15%) |
Oct 18, 2007 | 78.43 | 79.84 | 78.02 | 79.31 | 6,839,474 | +0.05(+0.06%) |
Oct 17, 2007 | 78.94 | 80.32 | 77.80 | 79.26 | 7,877,036 | -0.03(-0.04%) |
Oct 16, 2007 | 81.05 | 81.46 | 78.82 | 79.29 | 12,150,704 | -3.22(-3.90%) |
Oct 15, 2007 | 83.35 | 84.75 | 80.96 | 82.51 | 30,695,300 | +13.08(+18.84%) |
Oct 12, 2007 | 67.41 | 69.43 | 67.01 | 69.43 | 3,881,987 | +2.31(+3.44%) |
Oct 11, 2007 | 67.72 | 68.50 | 66.82 | 67.12 | 3,202,717 | -0.29(-0.43%) |
Oct 10, 2007 | 67.36 | 67.52 | 66.40 | 67.41 | 2,346,425 | +0.17(+0.25%) |
Oct 09, 2007 | 66.32 | 67.32 | 66.29 | 67.24 | 1,657,352 | +0.82(+1.23%) |
Oct 08, 2007 | 67.22 | 67.56 | 65.93 | 66.42 | 1,805,150 | -1.21(-1.79%) |
Oct 05, 2007 | 66.23 | 67.65 | 65.22 | 67.63 | 2,549,711 | +1.75(+2.66%) |
Oct 04, 2007 | 66.00 | 66.85 | 65.42 | 65.88 | 2,594,519 | +0.53(+0.81%) |
Oct 03, 2007 | 65.40 | 66.52 | 65.09 | 65.35 | 2,509,223 | -0.31(-0.47%) |
Oct 02, 2007 | 67.11 | 67.20 | 65.07 | 65.66 | 3,463,927 | -2.28(-3.36%) |
Oct 01, 2007 | 66.69 | 68.18 | 66.40 | 67.94 | 2,977,063 | +1.61(+2.43%) |
Sep 28, 2007 | 66.73 | 67.34 | 65.61 | 66.33 | 2,969,444 | -0.12(-0.18%) |
Sep 27, 2007 | 68.64 | 68.84 | 66.03 | 66.45 | 3,815,065 | -1.70(-2.49%) |
Sep 26, 2007 | 68.08 | 68.57 | 67.33 | 68.15 | 2,565,384 | +0.15(+0.22%) |
Sep 25, 2007 | 68.50 | 69.00 | 67.71 | 68.00 | 2,242,235 | -0.45(-0.66%) |
Sep 24, 2007 | 66.60 | 68.57 | 66.28 | 68.45 | 3,185,508 | +1.06(+1.57%) |
Sep 21, 2007 | 67.41 | 68.11 | 67.10 | 67.39 | 3,745,914 | +0.29(+0.43%) |
Sep 20, 2007 | 67.12 | 67.90 | 66.79 | 67.10 | 2,033,249 | -0.36(-0.53%) |
Sep 19, 2007 | 67.00 | 68.02 | 66.44 | 67.46 | 4,375,630 | +0.66(+0.99%) |
Sep 18, 2007 | 64.88 | 66.80 | 64.56 | 66.80 | 3,493,176 | +2.30(+3.57%) |
Sep 17, 2007 | 65.18 | 65.32 | 63.83 | 64.50 | 3,518,240 | -0.92(-1.41%) |
Sep 14, 2007 | 65.13 | 66.00 | 63.35 | 65.42 | 6,286,872 | +0.02(+0.03%) |
Sep 13, 2007 | 63.54 | 65.62 | 63.49 | 65.40 | 4,974,779 | +0.69(+1.07%) |
Sep 12, 2007 | 65.44 | 65.44 | 64.62 | 64.71 | 2,313,890 | -0.79(-1.21%) |
Sep 11, 2007 | 65.62 | 65.91 | 64.80 | 65.50 | 2,572,427 | +0.28(+0.43%) |
Sep 10, 2007 | 65.87 | 66.44 | 65.06 | 65.22 | 2,947,934 | -0.56(-0.85%) |
Sep 07, 2007 | 66.00 | 66.18 | 65.30 | 65.78 | 4,912,905 | -0.75(-1.13%) |
Sep 06, 2007 | 63.79 | 67.85 | 63.61 | 66.53 | 8,632,085 | +3.66(+5.82%) |
Sep 05, 2007 | 63.50 | 63.95 | 62.76 | 62.87 | 4,200,607 | -0.68(-1.07%) |
Sep 04, 2007 | 63.77 | 64.24 | 63.44 | 63.55 | 2,964,156 | -0.27(-0.42%) |
Aug 31, 2007 | 64.58 | 64.58 | 63.47 | 63.82 | 3,100,551 | -0.77(-1.19%) |
Aug 30, 2007 | 62.57 | 64.80 | 62.46 | 64.59 | 4,136,306 | +1.73(+2.75%) |
Aug 29, 2007 | 62.06 | 62.86 | 61.28 | 62.86 | 3,179,900 | +0.78(+1.26%) |
Aug 28, 2007 | 62.85 | 62.99 | 62.07 | 62.08 | 2,461,144 | -0.85(-1.35%) |
Aug 27, 2007 | 62.75 | 64.00 | 62.55 | 62.93 | 4,280,238 | +0.04(+0.06%) |
Aug 24, 2007 | 60.00 | 62.89 | 59.83 | 62.89 | 7,593,016 | +2.92(+4.87%) |
Aug 23, 2007 | 59.56 | 60.01 | 59.56 | 59.97 | 5,399,623 | +0.41(+0.69%) |
Aug 22, 2007 | 59.51 | 59.94 | 58.96 | 59.56 | 2,948,330 | -0.04(-0.07%) |
Aug 21, 2007 | 59.77 | 60.00 | 59.15 | 59.60 | 2,391,364 | -0.36(-0.60%) |
Aug 20, 2007 | 59.76 | 60.00 | 59.19 | 59.96 | 3,765,319 | -0.24(-0.40%) |
Aug 17, 2007 | 59.29 | 60.52 | 58.07 | 60.20 | 4,538,240 | +1.10(+1.86%) |
Aug 16, 2007 | 58.21 | 59.56 | 57.30 | 59.10 | 4,812,868 | +0.64(+1.09%) |
Aug 15, 2007 | 59.53 | 60.20 | 58.39 | 58.46 | 3,638,659 | -0.99(-1.67%) |
Aug 14, 2007 | 58.80 | 59.95 | 58.19 | 59.45 | 4,102,565 | +0.62(+1.05%) |
Aug 13, 2007 | 57.31 | 59.02 | 57.10 | 58.83 | 4,387,461 | +0.98(+1.69%) |
Aug 10, 2007 | 56.79 | 59.00 | 56.75 | 57.85 | 4,964,580 | -0.28(-0.48%) |
Aug 09, 2007 | 57.80 | 59.18 | 57.50 | 58.13 | 4,338,987 | -0.76(-1.29%) |
Aug 08, 2007 | 58.13 | 58.89 | 57.63 | 58.89 | 4,386,268 | +0.61(+1.05%) |
Aug 07, 2007 | 56.31 | 58.60 | 56.05 | 58.28 | 4,306,710 | +1.54(+2.71%) |
Aug 06, 2007 | 56.65 | 57.09 | 56.15 | 56.74 | 4,463,026 | +0.09(+0.16%) |
Aug 03, 2007 | 56.87 | 57.71 | 56.31 | 56.65 | 7,748,787 | +0.16(+0.28%) |
Aug 02, 2007 | 55.99 | 56.69 | 55.52 | 56.49 | 7,316,462 | +0.86(+1.55%) |