Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 62.69 | 63.25 | 61.07 | 63.06 | 182,862 | +0.01(+0.01%) |
Oct 30, 2007 | 63.18 | 64.25 | 62.84 | 63.05 | 80,825 | -0.68(-1.07%) |
Oct 29, 2007 | 65.29 | 65.29 | 63.46 | 63.73 | 151,045 | -2.21(-3.36%) |
Oct 26, 2007 | 66.92 | 66.92 | 64.98 | 65.95 | 121,684 | -1.00(-1.50%) |
Oct 25, 2007 | 68.48 | 68.48 | 65.86 | 66.95 | 84,509 | -0.86(-1.27%) |
Oct 24, 2007 | 67.49 | 68.53 | 66.23 | 67.81 | 137,313 | +2.23(+3.40%) |
Oct 23, 2007 | 65.17 | 66.06 | 63.92 | 65.58 | 107,618 | +1.49(+2.32%) |
Oct 22, 2007 | 62.70 | 64.93 | 60.91 | 64.09 | 222,381 | -1.24(-1.89%) |
Oct 19, 2007 | 66.51 | 68.36 | 64.76 | 65.33 | 188,332 | -4.00(-5.78%) |
Oct 18, 2007 | 67.16 | 69.76 | 66.30 | 69.33 | 188,667 | -0.51(-0.73%) |
Oct 17, 2007 | 65.73 | 69.86 | 65.57 | 69.84 | 320,064 | +5.43(+8.43%) |
Oct 16, 2007 | 66.22 | 66.29 | 63.71 | 64.41 | 192,462 | -1.42(-2.15%) |
Oct 15, 2007 | 69.94 | 69.94 | 64.81 | 65.83 | 267,818 | -1.49(-2.21%) |
Oct 12, 2007 | 66.47 | 67.40 | 64.12 | 67.32 | 535,758 | +7.00(+11.61%) |
Oct 11, 2007 | 62.06 | 64.05 | 59.78 | 60.31 | 353,047 | -0.60(-0.99%) |
Oct 10, 2007 | 61.31 | 61.67 | 60.20 | 60.91 | 297,401 | -3.01(-4.71%) |
Oct 09, 2007 | 63.60 | 64.93 | 63.03 | 63.92 | 177,280 | +0.54(+0.85%) |
Oct 08, 2007 | 62.43 | 65.28 | 61.32 | 63.38 | 341,833 | -3.86(-5.74%) |
Oct 05, 2007 | 65.83 | 68.97 | 65.39 | 67.24 | 348,420 | +4.60(+7.33%) |
Oct 04, 2007 | 62.31 | 64.32 | 59.85 | 62.65 | 501,363 | -1.70(-2.64%) |
Oct 03, 2007 | 66.71 | 67.17 | 64.35 | 64.35 | 377,892 | -5.30(-7.61%) |
Oct 02, 2007 | 70.93 | 70.93 | 68.17 | 69.65 | 285,791 | -1.65(-2.31%) |
Oct 01, 2007 | 69.86 | 72.72 | 68.98 | 71.30 | 306,332 | +2.32(+3.36%) |
Sep 28, 2007 | 70.76 | 70.85 | 67.99 | 68.98 | 344,178 | -2.75(-3.83%) |
Sep 27, 2007 | 71.21 | 74.33 | 70.55 | 71.73 | 569,238 | -0.64(-0.88%) |
Sep 26, 2007 | 75.69 | 79.72 | 72.05 | 72.37 | 860,500 | -3.02(-4.00%) |
Sep 25, 2007 | 68.08 | 76.49 | 66.29 | 75.39 | 681,322 | +3.67(+5.12%) |
Sep 24, 2007 | 72.26 | 75.62 | 69.65 | 71.71 | 840,071 | -9.65(-11.86%) |
Sep 21, 2007 | 80.66 | 88.06 | 77.21 | 81.36 | 1,142,720 | -3.27(-3.86%) |
Sep 20, 2007 | 77.04 | 89.31 | 76.18 | 84.63 | 1,165,940 | +11.31(+15.43%) |
Sep 19, 2007 | 69.87 | 73.45 | 69.61 | 73.32 | 374,989 | +5.60(+8.27%) |
Sep 18, 2007 | 64.35 | 67.72 | 63.71 | 67.72 | 239,127 | +5.32(+8.53%) |
Sep 17, 2007 | 62.30 | 62.69 | 61.45 | 62.40 | 91,542 | +2.35(+3.91%) |
Sep 14, 2007 | 59.41 | 60.65 | 59.41 | 60.05 | 97,012 | +1.80(+3.09%) |
Sep 13, 2007 | 57.89 | 58.45 | 57.78 | 58.25 | 38,626 | +0.55(+0.95%) |
Sep 12, 2007 | 58.69 | 59.19 | 57.64 | 57.70 | 95,449 | -1.21(-2.05%) |
Sep 11, 2007 | 60.33 | 60.91 | 58.76 | 58.91 | 198,379 | -0.74(-1.25%) |
Sep 10, 2007 | 57.25 | 59.89 | 56.61 | 59.66 | 201,282 | +4.17(+7.52%) |
Sep 07, 2007 | 53.84 | 55.73 | 53.84 | 55.48 | 85,960 | +1.28(+2.36%) |
Sep 06, 2007 | 54.18 | 55.08 | 53.92 | 54.20 | 155,845 | -1.09(-1.98%) |
Sep 05, 2007 | 55.67 | 56.43 | 55.22 | 55.30 | 150,487 | -1.34(-2.37%) |
Sep 04, 2007 | 57.14 | 59.70 | 55.76 | 56.64 | 258,998 | -1.90(-3.24%) |
Aug 31, 2007 | 56.93 | 59.12 | 56.63 | 58.54 | 222,381 | +2.50(+4.46%) |
Aug 30, 2007 | 55.89 | 58.49 | 54.53 | 56.04 | 361,705 | -0.39(-0.70%) |
Aug 29, 2007 | 52.46 | 56.83 | 52.41 | 56.43 | 523,467 | +6.23(+12.42%) |
Aug 28, 2007 | 51.60 | 51.90 | 49.27 | 50.20 | 216,018 | +0.04(+0.07%) |
Aug 27, 2007 | 48.37 | 50.24 | 47.21 | 50.16 | 235,666 | +5.82(+13.13%) |
Aug 24, 2007 | 43.60 | 44.68 | 43.18 | 44.34 | 123,024 | +1.85(+4.34%) |
Aug 23, 2007 | 42.88 | 43.70 | 42.00 | 42.49 | 178,061 | +1.58(+3.85%) |
Aug 22, 2007 | 40.95 | 41.02 | 39.51 | 40.92 | 120,121 | +0.65(+1.62%) |
Aug 21, 2007 | 40.11 | 40.56 | 39.05 | 40.26 | 119,786 | -1.02(-2.47%) |
Aug 20, 2007 | 41.59 | 41.94 | 39.95 | 41.29 | 130,839 | +1.87(+4.75%) |
Aug 17, 2007 | 39.41 | 40.21 | 37.62 | 39.41 | 124,922 | +3.14(+8.64%) |
Aug 16, 2007 | 38.52 | 38.52 | 35.07 | 36.28 | 237,006 | -4.80(-11.69%) |
Aug 15, 2007 | 42.68 | 43.10 | 40.86 | 41.08 | 129,387 | -2.48(-5.70%) |
Aug 14, 2007 | 44.03 | 44.78 | 42.24 | 43.56 | 332,456 | +2.85(+7.00%) |
Aug 13, 2007 | 39.64 | 41.20 | 39.49 | 40.71 | 102,371 | +1.35(+3.44%) |
Aug 10, 2007 | 38.49 | 39.41 | 38.47 | 39.36 | 67,652 | +1.39(+3.66%) |
Aug 09, 2007 | 37.62 | 38.52 | 37.39 | 37.97 | 94,668 | +0.72(+1.92%) |
Aug 08, 2007 | 36.28 | 37.62 | 36.28 | 37.25 | 142,560 | +0.52(+1.41%) |
Aug 07, 2007 | 35.96 | 37.51 | 35.96 | 36.73 | 116,326 | -0.19(-0.51%) |
Aug 06, 2007 | 37.17 | 37.17 | 35.71 | 36.92 | 91,877 | -0.22(-0.60%) |
Aug 03, 2007 | 38.09 | 38.26 | 37.12 | 37.15 | 107,953 | -1.01(-2.65%) |
Aug 02, 2007 | 37.95 | 38.88 | 37.44 | 38.16 | 176,275 | +2.17(+6.02%) |