Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 80.95 | 83.14 | 80.55 | 82.58 | 4,135,176 | +1.75(+2.17%) |
Oct 30, 2007 | 83.50 | 83.50 | 80.38 | 80.83 | 4,324,780 | -3.00(-3.58%) |
Oct 29, 2007 | 83.69 | 84.96 | 82.35 | 83.83 | 4,049,040 | +1.81(+2.21%) |
Oct 26, 2007 | 85.88 | 87.06 | 80.98 | 82.03 | 5,900,519 | -3.78(-4.40%) |
Oct 25, 2007 | 85.18 | 87.06 | 83.63 | 85.80 | 4,307,915 | -0.67(-0.78%) |
Oct 24, 2007 | 86.92 | 88.32 | 83.72 | 86.47 | 7,539,880 | -0.45(-0.52%) |
Oct 23, 2007 | 82.69 | 87.15 | 82.67 | 86.93 | 8,019,787 | +6.52(+8.11%) |
Oct 22, 2007 | 78.93 | 80.55 | 78.13 | 80.41 | 3,666,897 | +0.31(+0.39%) |
Oct 19, 2007 | 84.05 | 84.05 | 79.16 | 80.09 | 5,193,685 | -4.81(-5.66%) |
Oct 18, 2007 | 84.65 | 85.29 | 81.96 | 84.90 | 2,566,540 | +0.85(+1.02%) |
Oct 17, 2007 | 86.28 | 86.50 | 82.89 | 84.05 | 3,660,041 | -1.90(-2.21%) |
Oct 16, 2007 | 86.32 | 86.42 | 84.86 | 85.94 | 2,140,657 | -0.28(-0.32%) |
Oct 15, 2007 | 86.79 | 88.52 | 85.76 | 86.22 | 4,283,097 | +0.74(+0.87%) |
Oct 12, 2007 | 85.00 | 85.77 | 84.12 | 85.47 | 1,893,709 | +0.66(+0.77%) |
Oct 11, 2007 | 83.82 | 86.26 | 83.38 | 84.82 | 4,029,569 | +1.76(+2.13%) |
Oct 10, 2007 | 80.69 | 83.37 | 80.47 | 83.05 | 2,515,395 | +1.86(+2.29%) |
Oct 09, 2007 | 80.44 | 81.30 | 79.47 | 81.19 | 2,397,956 | +1.42(+1.78%) |
Oct 08, 2007 | 81.65 | 81.65 | 79.19 | 79.77 | 1,747,545 | -2.09(-2.55%) |
Oct 05, 2007 | 82.78 | 82.78 | 81.11 | 81.86 | 1,700,925 | -0.93(-1.13%) |
Oct 04, 2007 | 81.73 | 83.13 | 80.41 | 82.79 | 1,973,665 | +0.96(+1.17%) |
Oct 03, 2007 | 83.03 | 83.23 | 81.75 | 81.84 | 1,790,737 | -1.25(-1.51%) |
Oct 02, 2007 | 82.58 | 83.25 | 80.85 | 83.09 | 2,832,408 | -0.09(-0.11%) |
Oct 01, 2007 | 83.08 | 83.62 | 81.54 | 83.18 | 2,288,331 | +0.56(+0.68%) |
Sep 28, 2007 | 83.54 | 84.42 | 82.16 | 82.62 | 1,477,015 | -0.55(-0.67%) |
Sep 27, 2007 | 82.64 | 83.52 | 81.89 | 83.18 | 1,597,403 | +1.27(+1.55%) |
Sep 26, 2007 | 82.13 | 82.83 | 79.93 | 81.91 | 2,009,386 | +0.33(+0.40%) |
Sep 25, 2007 | 81.76 | 82.42 | 80.68 | 81.58 | 2,190,019 | -1.60(-1.93%) |
Sep 24, 2007 | 83.87 | 83.91 | 82.05 | 83.18 | 2,547,618 | -0.72(-0.86%) |
Sep 21, 2007 | 82.40 | 84.08 | 81.62 | 83.91 | 3,419,265 | +1.68(+2.05%) |
Sep 20, 2007 | 81.93 | 82.95 | 81.03 | 82.22 | 2,046,573 | +0.29(+0.36%) |
Sep 19, 2007 | 81.13 | 82.56 | 80.60 | 81.93 | 2,406,114 | +1.85(+2.31%) |
Sep 18, 2007 | 77.55 | 80.71 | 77.14 | 80.08 | 2,733,410 | +2.28(+2.93%) |
Sep 17, 2007 | 78.52 | 79.22 | 77.16 | 77.80 | 1,887,678 | -1.25(-1.58%) |
Sep 14, 2007 | 79.03 | 79.27 | 78.38 | 79.04 | 1,350,799 | -0.50(-0.62%) |
Sep 13, 2007 | 78.24 | 80.06 | 78.11 | 79.54 | 2,175,622 | +1.32(+1.69%) |
Sep 12, 2007 | 78.82 | 79.21 | 77.58 | 78.22 | 2,784,006 | -0.69(-0.88%) |
Sep 11, 2007 | 78.07 | 79.43 | 76.91 | 78.91 | 3,304,499 | +0.71(+0.91%) |
Sep 10, 2007 | 78.47 | 78.77 | 76.60 | 78.20 | 2,482,625 | -0.60(-0.76%) |
Sep 07, 2007 | 77.80 | 78.94 | 76.76 | 78.79 | 2,172,742 | +0.12(+0.15%) |
Sep 06, 2007 | 79.28 | 79.60 | 77.73 | 78.68 | 2,841,090 | +0.03(+0.04%) |
Sep 05, 2007 | 78.81 | 78.81 | 77.43 | 78.65 | 2,210,312 | -0.28(-0.35%) |
Sep 04, 2007 | 76.75 | 79.82 | 76.33 | 78.93 | 3,723,895 | +2.23(+2.91%) |
Aug 31, 2007 | 75.65 | 77.31 | 75.65 | 76.69 | 2,427,230 | +1.92(+2.57%) |
Aug 30, 2007 | 74.21 | 75.05 | 73.49 | 74.78 | 3,443,398 | -0.47(-0.63%) |
Aug 29, 2007 | 72.00 | 75.64 | 72.00 | 75.25 | 3,360,031 | +3.38(+4.71%) |
Aug 28, 2007 | 72.57 | 72.82 | 71.40 | 71.87 | 2,200,714 | -1.22(-1.67%) |
Aug 27, 2007 | 73.53 | 73.66 | 72.30 | 73.08 | 2,040,562 | -0.39(-0.53%) |
Aug 24, 2007 | 71.96 | 73.82 | 71.71 | 73.47 | 2,938,947 | +1.56(+2.17%) |
Aug 23, 2007 | 70.93 | 72.06 | 69.77 | 71.91 | 3,238,683 | +2.05(+2.93%) |
Aug 22, 2007 | 68.08 | 70.48 | 67.63 | 69.86 | 3,570,093 | +2.97(+4.44%) |
Aug 21, 2007 | 67.83 | 68.53 | 66.04 | 66.89 | 2,537,471 | -0.93(-1.38%) |
Aug 20, 2007 | 68.36 | 68.44 | 66.23 | 67.83 | 3,100,059 | -0.28(-0.41%) |
Aug 17, 2007 | 68.33 | 69.11 | 67.47 | 68.10 | 4,170,113 | +1.57(+2.36%) |
Aug 16, 2007 | 67.75 | 66.97 | 62.76 | 66.53 | 6,490,119 | -1.22(-1.80%) |
Aug 15, 2007 | 69.85 | 71.14 | 67.10 | 67.75 | 4,252,955 | -1.90(-2.73%) |
Aug 14, 2007 | 71.58 | 71.81 | 69.04 | 69.66 | 4,484,795 | -1.27(-1.79%) |
Aug 13, 2007 | 70.30 | 72.47 | 70.92 | 70.93 | 3,032,872 | +0.63(+0.89%) |
Aug 10, 2007 | 68.39 | 70.76 | 67.24 | 70.30 | 4,302,156 | +1.25(+1.82%) |
Aug 09, 2007 | 70.41 | 71.84 | 67.06 | 69.04 | 4,432,691 | -1.37(-1.95%) |
Aug 08, 2007 | 70.38 | 71.72 | 69.90 | 70.41 | 4,563,911 | +0.34(+0.49%) |
Aug 07, 2007 | 68.96 | 70.39 | 68.19 | 70.07 | 5,808,926 | +1.12(+1.62%) |
Aug 06, 2007 | 69.93 | 71.07 | 66.57 | 68.96 | 6,057,517 | -1.36(-1.94%) |
Aug 03, 2007 | 70.36 | 73.07 | 69.83 | 70.32 | 4,518,114 | -2.75(-3.76%) |
Aug 02, 2007 | 74.25 | 75.02 | 72.22 | 73.07 | 3,568,859 | -1.07(-1.45%) |