Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 80.54 | 81.35 | 79.42 | 81.32 | 1,247,342 | +0.78(+0.96%) |
Oct 30, 2007 | 81.29 | 84.01 | 79.73 | 80.54 | 1,102,925 | -0.75(-0.92%) |
Oct 29, 2007 | 81.62 | 81.78 | 80.65 | 81.29 | 1,258,887 | +0.18(+0.22%) |
Oct 26, 2007 | 81.44 | 82.17 | 80.44 | 81.11 | 1,780,319 | -1.31(-1.58%) |
Oct 25, 2007 | 85.14 | 86.12 | 79.09 | 82.42 | 5,873,580 | +3.32(+4.19%) |
Oct 24, 2007 | 77.06 | 79.20 | 76.18 | 79.10 | 1,719,974 | +2.03(+2.64%) |
Oct 23, 2007 | 74.54 | 77.27 | 74.27 | 77.07 | 1,266,961 | +3.20(+4.33%) |
Oct 22, 2007 | 74.77 | 74.77 | 72.27 | 73.87 | 1,452,388 | -0.97(-1.29%) |
Oct 19, 2007 | 75.93 | 76.07 | 74.62 | 74.84 | 943,705 | -0.96(-1.27%) |
Oct 18, 2007 | 75.12 | 76.52 | 73.94 | 75.80 | 1,158,737 | +0.55(+0.73%) |
Oct 17, 2007 | 76.45 | 77.32 | 74.22 | 75.25 | 1,441,197 | -0.78(-1.03%) |
Oct 16, 2007 | 72.68 | 76.48 | 72.42 | 76.03 | 1,703,117 | +2.96(+4.06%) |
Oct 15, 2007 | 73.35 | 73.35 | 72.42 | 73.06 | 806,866 | -0.23(-0.31%) |
Oct 12, 2007 | 73.81 | 75.18 | 73.16 | 73.29 | 968,069 | -0.18(-0.25%) |
Oct 11, 2007 | 76.24 | 76.41 | 72.74 | 73.47 | 1,651,271 | -2.18(-2.88%) |
Oct 10, 2007 | 73.77 | 77.07 | 73.53 | 75.66 | 1,435,814 | +1.22(+1.64%) |
Oct 09, 2007 | 73.42 | 75.22 | 72.32 | 74.43 | 1,458,762 | +1.50(+2.06%) |
Oct 08, 2007 | 72.25 | 73.24 | 72.15 | 72.93 | 1,159,304 | +0.79(+1.10%) |
Oct 05, 2007 | 73.06 | 73.85 | 71.90 | 72.14 | 1,109,299 | -0.18(-0.24%) |
Oct 04, 2007 | 72.57 | 73.10 | 71.77 | 72.32 | 2,052,580 | -0.25(-0.35%) |
Oct 03, 2007 | 74.19 | 74.71 | 72.41 | 72.57 | 1,974,528 | -1.62(-2.19%) |
Oct 02, 2007 | 77.00 | 77.95 | 72.68 | 74.19 | 2,925,599 | -2.29(-3.00%) |
Oct 01, 2007 | 76.24 | 76.90 | 75.36 | 76.49 | 1,446,297 | +0.64(+0.84%) |
Sep 28, 2007 | 73.95 | 76.07 | 73.95 | 75.85 | 2,368,470 | +1.46(+1.96%) |
Sep 27, 2007 | 72.90 | 74.54 | 72.90 | 74.39 | 1,409,325 | +1.63(+2.24%) |
Sep 26, 2007 | 73.42 | 74.70 | 72.04 | 72.76 | 1,361,214 | -0.01(-0.01%) |
Sep 25, 2007 | 71.22 | 72.94 | 70.76 | 72.77 | 1,126,015 | +1.05(+1.47%) |
Sep 24, 2007 | 72.92 | 73.52 | 71.02 | 71.72 | 1,557,921 | -0.66(-0.91%) |
Sep 21, 2007 | 70.59 | 73.88 | 70.26 | 72.37 | 2,615,658 | +2.36(+3.37%) |
Sep 20, 2007 | 70.59 | 70.91 | 69.54 | 70.02 | 1,094,709 | -0.64(-0.90%) |
Sep 19, 2007 | 70.42 | 71.37 | 70.45 | 70.65 | 1,442,755 | +0.23(+0.33%) |
Sep 18, 2007 | 68.77 | 70.95 | 67.76 | 70.42 | 2,184,744 | +2.22(+3.26%) |
Sep 17, 2007 | 68.51 | 68.96 | 67.57 | 68.19 | 518,457 | -0.32(-0.46%) |
Sep 14, 2007 | 68.62 | 68.66 | 67.46 | 68.51 | 684,760 | -0.11(-0.16%) |
Sep 13, 2007 | 69.19 | 69.49 | 68.24 | 68.62 | 1,280,560 | -0.56(-0.82%) |
Sep 12, 2007 | 68.45 | 69.29 | 67.57 | 69.19 | 1,354,646 | +0.74(+1.08%) |
Sep 11, 2007 | 67.11 | 69.82 | 67.11 | 68.45 | 2,433,348 | +1.33(+1.99%) |
Sep 10, 2007 | 64.83 | 68.26 | 64.50 | 67.11 | 2,064,479 | +2.35(+3.63%) |
Sep 07, 2007 | 65.56 | 65.62 | 64.16 | 64.76 | 1,110,716 | -0.80(-1.23%) |
Sep 06, 2007 | 65.28 | 66.36 | 65.21 | 65.57 | 1,013,824 | +0.29(+0.44%) |
Sep 05, 2007 | 65.29 | 65.77 | 64.88 | 65.28 | 1,005,183 | -0.79(-1.20%) |
Sep 04, 2007 | 64.88 | 66.45 | 64.88 | 66.07 | 1,933,873 | +1.52(+2.35%) |
Aug 31, 2007 | 64.48 | 64.77 | 64.03 | 64.55 | 1,346,430 | +1.10(+1.74%) |
Aug 30, 2007 | 61.06 | 63.96 | 61.04 | 63.45 | 1,078,419 | +1.81(+2.93%) |
Aug 29, 2007 | 61.08 | 61.71 | 60.93 | 61.64 | 474,969 | +0.56(+0.92%) |
Aug 28, 2007 | 62.37 | 62.33 | 60.70 | 61.08 | 876,985 | -1.29(-2.07%) |
Aug 27, 2007 | 61.66 | 62.99 | 61.30 | 62.37 | 663,795 | +0.01(+0.01%) |
Aug 24, 2007 | 61.24 | 62.44 | 60.94 | 62.36 | 882,793 | +1.18(+1.93%) |
Aug 23, 2007 | 61.84 | 62.05 | 60.91 | 61.18 | 1,012,266 | -0.71(-1.15%) |
Aug 22, 2007 | 61.78 | 62.03 | 61.27 | 61.90 | 1,223,898 | +1.02(+1.67%) |
Aug 21, 2007 | 59.44 | 61.28 | 59.31 | 60.88 | 1,724,365 | +1.44(+2.42%) |
Aug 20, 2007 | 56.99 | 60.73 | 56.99 | 59.44 | 883,445 | +0.76(+1.29%) |
Aug 17, 2007 | 58.52 | 59.81 | 58.09 | 58.68 | 1,663,734 | +1.50(+2.63%) |
Aug 16, 2007 | 59.86 | 59.74 | 56.99 | 57.18 | 2,441,706 | -2.68(-4.48%) |
Aug 15, 2007 | 59.83 | 61.65 | 59.69 | 59.86 | 1,572,369 | -0.30(-0.50%) |
Aug 14, 2007 | 61.27 | 62.48 | 60.17 | 60.17 | 1,147,971 | -1.10(-1.80%) |
Aug 13, 2007 | 62.84 | 63.31 | 61.09 | 61.27 | 1,313,849 | -0.77(-1.24%) |
Aug 10, 2007 | 63.41 | 63.41 | 61.27 | 62.04 | 2,248,630 | -1.40(-2.21%) |
Aug 09, 2007 | 64.57 | 64.59 | 61.42 | 63.44 | 2,876,020 | -1.12(-1.74%) |
Aug 08, 2007 | 65.91 | 66.03 | 64.29 | 64.57 | 1,936,564 | -0.34(-0.52%) |
Aug 07, 2007 | 65.46 | 66.17 | 64.81 | 64.90 | 2,250,188 | -0.55(-0.84%) |
Aug 06, 2007 | 65.07 | 65.59 | 64.21 | 65.45 | 2,170,706 | +0.18(+0.28%) |
Aug 03, 2007 | 65.77 | 66.52 | 65.21 | 65.27 | 1,755,458 | -1.25(-1.88%) |
Aug 02, 2007 | 63.99 | 67.15 | 63.82 | 66.52 | 2,684,786 | +2.66(+4.17%) |