Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 62.25 | 62.40 | 58.74 | 60.63 | 2,618,100 | +0.53(+0.88%) |
Oct 30, 2007 | 65.25 | 65.25 | 59.77 | 60.10 | 4,351,600 | -6.76(-10.11%) |
Oct 29, 2007 | 66.47 | 67.78 | 65.03 | 66.86 | 2,648,465 | +1.90(+2.92%) |
Oct 26, 2007 | 63.50 | 65.38 | 63.29 | 64.96 | 1,865,400 | +2.21(+3.52%) |
Oct 25, 2007 | 60.37 | 62.95 | 59.54 | 62.75 | 1,962,900 | +3.15(+5.29%) |
Oct 24, 2007 | 59.17 | 59.70 | 58.10 | 59.60 | 1,180,600 | +0.45(+0.76%) |
Oct 23, 2007 | 59.33 | 59.43 | 57.45 | 59.15 | 1,638,300 | +1.27(+2.19%) |
Oct 22, 2007 | 58.60 | 58.87 | 56.54 | 57.88 | 1,794,300 | -0.53(-0.91%) |
Oct 19, 2007 | 61.75 | 62.52 | 57.91 | 58.41 | 2,670,600 | -4.72(-7.48%) |
Oct 18, 2007 | 62.78 | 63.50 | 62.60 | 63.13 | 676,400 | +0.13(+0.21%) |
Oct 17, 2007 | 62.79 | 63.61 | 62.02 | 63.00 | 998,300 | -0.17(-0.27%) |
Oct 16, 2007 | 63.16 | 63.65 | 62.38 | 63.17 | 1,514,600 | +0.02(+0.03%) |
Oct 15, 2007 | 63.59 | 64.86 | 62.51 | 63.15 | 1,934,000 | -0.31(-0.49%) |
Oct 12, 2007 | 63.72 | 63.72 | 62.54 | 63.46 | 1,172,980 | +0.65(+1.03%) |
Oct 11, 2007 | 63.00 | 64.31 | 61.90 | 62.81 | 2,085,900 | +0.35(+0.56%) |
Oct 10, 2007 | 59.33 | 62.58 | 59.33 | 62.46 | 2,107,900 | +3.13(+5.28%) |
Oct 09, 2007 | 57.92 | 59.35 | 57.61 | 59.33 | 1,531,000 | +2.00(+3.49%) |
Oct 08, 2007 | 57.00 | 59.40 | 56.82 | 57.33 | 1,006,300 | +0.12(+0.21%) |
Oct 05, 2007 | 57.32 | 57.40 | 56.32 | 57.21 | 967,300 | +0.61(+1.08%) |
Oct 04, 2007 | 56.99 | 57.51 | 55.40 | 56.60 | 1,075,300 | +0.02(+0.04%) |
Oct 03, 2007 | 57.01 | 57.58 | 56.40 | 56.58 | 620,400 | -0.52(-0.91%) |
Oct 02, 2007 | 57.45 | 57.75 | 56.39 | 57.10 | 1,288,600 | -0.19(-0.33%) |
Oct 01, 2007 | 57.99 | 58.57 | 56.81 | 57.29 | 1,463,600 | -0.37(-0.64%) |
Sep 28, 2007 | 58.35 | 59.46 | 57.41 | 57.66 | 1,240,400 | -0.82(-1.40%) |
Sep 27, 2007 | 57.77 | 58.60 | 57.25 | 58.48 | 1,290,600 | +1.15(+2.01%) |
Sep 26, 2007 | 56.20 | 57.44 | 55.75 | 57.33 | 1,474,600 | +1.60(+2.87%) |
Sep 25, 2007 | 55.41 | 56.16 | 55.26 | 55.73 | 1,005,300 | -0.16(-0.29%) |
Sep 24, 2007 | 57.17 | 57.35 | 55.60 | 55.89 | 1,402,300 | -0.85(-1.50%) |
Sep 21, 2007 | 56.27 | 57.30 | 56.01 | 56.74 | 1,337,400 | +1.14(+2.05%) |
Sep 20, 2007 | 55.45 | 55.84 | 54.90 | 55.60 | 1,968,800 | +0.15(+0.27%) |
Sep 19, 2007 | 55.39 | 56.33 | 54.64 | 55.45 | 2,353,400 | +0.92(+1.69%) |
Sep 18, 2007 | 55.22 | 55.83 | 53.70 | 54.53 | 2,313,600 | -1.21(-2.17%) |
Sep 17, 2007 | 55.33 | 58.62 | 55.33 | 55.74 | 1,489,700 | +0.46(+0.83%) |
Sep 14, 2007 | 53.65 | 55.40 | 52.99 | 55.28 | 1,637,900 | +1.63(+3.04%) |
Sep 13, 2007 | 53.15 | 54.12 | 53.00 | 53.65 | 1,545,400 | +1.33(+2.54%) |
Sep 12, 2007 | 51.53 | 53.14 | 51.53 | 52.32 | 1,424,500 | +0.79(+1.53%) |
Sep 11, 2007 | 50.02 | 51.79 | 50.04 | 51.53 | 1,206,500 | +1.51(+3.02%) |
Sep 10, 2007 | 49.95 | 50.62 | 48.69 | 50.02 | 959,900 | +0.03(+0.06%) |
Sep 07, 2007 | 49.65 | 50.34 | 49.23 | 49.99 | 781,300 | -0.36(-0.71%) |
Sep 06, 2007 | 49.77 | 50.57 | 49.57 | 50.35 | 936,000 | +0.58(+1.17%) |
Sep 05, 2007 | 48.71 | 50.04 | 48.36 | 49.77 | 1,693,800 | +0.30(+0.61%) |
Sep 04, 2007 | 47.82 | 50.81 | 45.72 | 49.47 | 1,735,700 | +2.12(+4.48%) |
Aug 31, 2007 | 46.96 | 47.77 | 46.61 | 47.35 | 878,300 | +1.12(+2.43%) |
Aug 30, 2007 | 45.80 | 46.49 | 45.50 | 46.23 | 435,800 | +0.43(+0.93%) |
Aug 29, 2007 | 44.18 | 46.05 | 44.12 | 45.80 | 702,300 | +1.68(+3.82%) |
Aug 28, 2007 | 44.75 | 45.00 | 44.05 | 44.12 | 453,400 | -0.98(-2.17%) |
Aug 27, 2007 | 45.47 | 45.65 | 44.84 | 45.09 | 527,300 | -0.55(-1.20%) |
Aug 24, 2007 | 43.70 | 45.69 | 43.69 | 45.65 | 928,700 | +1.65(+3.74%) |
Aug 23, 2007 | 43.22 | 44.27 | 43.01 | 44.00 | 686,400 | +0.78(+1.82%) |
Aug 22, 2007 | 44.00 | 44.15 | 42.91 | 43.22 | 694,000 | +0.18(+0.42%) |
Aug 21, 2007 | 43.62 | 43.80 | 42.66 | 43.03 | 439,875 | -0.59(-1.35%) |
Aug 20, 2007 | 43.42 | 44.08 | 42.03 | 43.62 | 570,000 | +0.20(+0.47%) |
Aug 17, 2007 | 44.49 | 44.94 | 41.91 | 43.42 | 793,400 | +1.49(+3.55%) |
Aug 16, 2007 | 43.12 | 42.96 | 40.23 | 41.93 | 1,019,286 | -1.19(-2.76%) |
Aug 15, 2007 | 44.88 | 45.24 | 43.02 | 43.12 | 1,092,913 | -1.73(-3.85%) |
Aug 14, 2007 | 45.95 | 46.66 | 44.83 | 44.84 | 696,400 | -0.97(-2.11%) |
Aug 13, 2007 | 46.47 | 47.14 | 45.66 | 45.81 | 738,200 | -0.66(-1.41%) |
Aug 10, 2007 | 44.66 | 46.88 | 44.31 | 46.47 | 927,000 | +1.01(+2.21%) |
Aug 09, 2007 | 47.03 | 47.42 | 44.38 | 45.46 | 1,284,800 | -1.57(-3.35%) |
Aug 08, 2007 | 46.46 | 48.20 | 45.59 | 47.03 | 1,454,400 | +0.94(+2.05%) |
Aug 07, 2007 | 44.91 | 46.22 | 44.26 | 46.09 | 1,354,000 | +1.18(+2.63%) |
Aug 06, 2007 | 44.54 | 45.03 | 43.18 | 44.91 | 1,046,945 | +0.49(+1.11%) |
Aug 03, 2007 | 44.52 | 45.20 | 44.08 | 44.41 | 1,290,100 | -0.79(-1.75%) |
Aug 02, 2007 | 44.41 | 45.27 | 44.21 | 45.20 | 1,220,703 | +0.76(+1.71%) |