Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 80.26 | 81.90 | 80.00 | 80.00 | 3,920 | -0.26(-0.32%) |
Oct 30, 2007 | 79.40 | 80.85 | 80.10 | 80.26 | 19,356 | +0.86(+1.08%) |
Oct 29, 2007 | 77.44 | 79.40 | 78.90 | 79.40 | 5,923 | +1.96(+2.53%) |
Oct 26, 2007 | 77.44 | 77.94 | 77.20 | 77.44 | 13,141 | -0.06(-0.08%) |
Oct 25, 2007 | 77.50 | 77.50 | 77.00 | 77.50 | 17,350 | +1.66(+2.19%) |
Oct 24, 2007 | 75.75 | 77.25 | 75.30 | 75.84 | 13,601 | +0.09(+0.12%) |
Oct 23, 2007 | 75.75 | 76.90 | 75.50 | 75.75 | 10,766 | +0.95(+1.27%) |
Oct 19, 2007 | 74.80 | 75.76 | 74.77 | 74.80 | 7,990 | -2.10(-2.73%) |
Oct 18, 2007 | 76.90 | 77.45 | 76.76 | 76.90 | 3,636 | -1.00(-1.28%) |
Oct 17, 2007 | 77.90 | 78.10 | 77.25 | 77.90 | 8,502 | +2.55(+3.38%) |
Oct 16, 2007 | 75.35 | 75.95 | 75.30 | 75.35 | 16,356 | -1.00(-1.31%) |
Oct 15, 2007 | 76.35 | 77.00 | 75.75 | 76.35 | 10,331 | -0.85(-1.10%) |
Oct 12, 2007 | 77.20 | 77.30 | 76.40 | 77.20 | 7,264 | -0.85(-1.09%) |
Oct 11, 2007 | 78.05 | 78.45 | 77.65 | 78.05 | 5,771 | -1.30(-1.64%) |
Oct 10, 2007 | 79.35 | 79.85 | 79.00 | 79.35 | 2,962 | +0.75(+0.95%) |
Oct 09, 2007 | 78.60 | 78.95 | 78.30 | 78.60 | 3,266 | +0.85(+1.09%) |
Oct 08, 2007 | 78.50 | 78.80 | 77.75 | 77.75 | 2,094 | -0.75(-0.96%) |
Oct 05, 2007 | 78.50 | 79.15 | 77.90 | 78.50 | 2,904 | +0.10(+0.13%) |
Oct 04, 2007 | 77.17 | 78.90 | 77.95 | 78.40 | 8,516 | +1.23(+1.59%) |
Oct 03, 2007 | 77.17 | 77.95 | 77.00 | 77.17 | 7,797 | -0.18(-0.23%) |
Oct 02, 2007 | 77.35 | 77.40 | 76.50 | 77.35 | 13,209 | +0.65(+0.85%) |
Oct 01, 2007 | 75.76 | 77.25 | 75.75 | 76.70 | 13,066 | +0.94(+1.24%) |
Sep 28, 2007 | 75.76 | 75.76 | 75.00 | 75.76 | 7,802 | +0.53(+0.70%) |
Sep 27, 2007 | 71.20 | 75.50 | 74.40 | 75.23 | 13,644 | +4.03(+5.66%) |
Sep 26, 2007 | 70.76 | 71.70 | 70.90 | 71.20 | 7,180 | +0.44(+0.62%) |
Sep 25, 2007 | 70.76 | 70.85 | 70.15 | 70.76 | 6,177 | -1.36(-1.89%) |
Sep 24, 2007 | 72.12 | 72.35 | 71.53 | 72.12 | 8,036 | +3.81(+5.58%) |
Sep 21, 2007 | 67.95 | 69.45 | 68.30 | 68.31 | 32,847 | +0.36(+0.53%) |
Sep 20, 2007 | 67.95 | 68.65 | 67.75 | 67.95 | 6,304 | -2.21(-3.15%) |
Sep 19, 2007 | 70.16 | 71.15 | 70.00 | 70.16 | 7,273 | +1.06(+1.53%) |
Sep 18, 2007 | 69.15 | 69.46 | 68.10 | 69.10 | 8,428 | -0.05(-0.07%) |
Sep 17, 2007 | 69.15 | 69.60 | 68.55 | 69.15 | 4,337 | -3.12(-4.32%) |
Sep 14, 2007 | 72.27 | 73.15 | 71.30 | 72.27 | 58,982 | -2.93(-3.90%) |
Sep 13, 2007 | 75.20 | 75.25 | 74.85 | 75.20 | 6,884 | +0.15(+0.20%) |
Sep 12, 2007 | 74.46 | 75.06 | 74.10 | 75.05 | 2,546 | +0.59(+0.79%) |
Sep 11, 2007 | 74.46 | 75.25 | 74.30 | 74.46 | 6,958 | +1.31(+1.79%) |
Sep 10, 2007 | 73.15 | 74.00 | 73.00 | 73.15 | 5,774 | -1.10(-1.48%) |
Sep 07, 2007 | 74.25 | 75.35 | 74.25 | 74.25 | 7,091 | -1.25(-1.66%) |
Sep 06, 2007 | 75.20 | 76.30 | 75.25 | 75.50 | 1,988 | +0.30(+0.40%) |
Sep 05, 2007 | 75.20 | 75.20 | 74.05 | 75.20 | 7,670 | +0.20(+0.27%) |
Sep 04, 2007 | 75.00 | 76.10 | 75.00 | 75.00 | 2,769 | -1.00(-1.32%) |
Aug 31, 2007 | 76.00 | 76.04 | 75.05 | 76.00 | 83,937 | +0.90(+1.20%) |
Aug 30, 2007 | 75.10 | 75.70 | 74.55 | 75.10 | 31,669 | +0.85(+1.14%) |
Aug 29, 2007 | 72.55 | 75.00 | 73.40 | 74.25 | 12,501 | +1.70(+2.34%) |
Aug 28, 2007 | 72.55 | 73.75 | 72.55 | 72.55 | 3,631 | -1.50(-2.03%) |
Aug 27, 2007 | 74.05 | 74.75 | 74.05 | 74.05 | 9,584 | -0.50(-0.67%) |
Aug 24, 2007 | 72.50 | 74.55 | 73.05 | 74.55 | 4,961 | +2.05(+2.83%) |
Aug 23, 2007 | 72.50 | 73.49 | 72.15 | 72.50 | 9,048 | +0.80(+1.12%) |
Aug 22, 2007 | 71.70 | 72.20 | 71.05 | 71.70 | 8,155 | +2.40(+3.46%) |
Aug 21, 2007 | 69.30 | 70.15 | 69.30 | 69.30 | 3,668 | -2.00(-2.81%) |
Aug 20, 2007 | 71.30 | 71.75 | 70.95 | 71.30 | 4,526 | -0.50(-0.70%) |
Aug 17, 2007 | 71.80 | 73.15 | 71.30 | 71.80 | 19,377 | +1.12(+1.58%) |
Aug 16, 2007 | 70.68 | 71.45 | 69.00 | 70.68 | 6,265 | -1.82(-2.51%) |
Aug 15, 2007 | 72.50 | 73.55 | 72.50 | 72.50 | 5,233 | -0.75(-1.02%) |
Aug 14, 2007 | 73.25 | 75.70 | 73.25 | 73.25 | 15,931 | -2.15(-2.85%) |
Aug 13, 2007 | 75.40 | 75.40 | 73.95 | 75.40 | 6,110 | +0.90(+1.21%) |
Aug 10, 2007 | 74.50 | 75.10 | 73.55 | 74.50 | 5,410 | -0.20(-0.27%) |
Aug 09, 2007 | 74.70 | 75.70 | 74.70 | 74.70 | 3,128 | -3.45(-4.41%) |
Aug 08, 2007 | 78.15 | 78.15 | 77.05 | 78.15 | 9,813 | +0.25(+0.32%) |
Aug 07, 2007 | 77.90 | 78.00 | 76.75 | 77.90 | 1,891 | -0.10(-0.13%) |
Aug 06, 2007 | 78.00 | 78.00 | 76.45 | 78.00 | 5,953 | +2.00(+2.63%) |
Aug 03, 2007 | 76.00 | 77.55 | 75.75 | 76.00 | 10,544 | -2.00(-2.56%) |
Aug 02, 2007 | 78.00 | 78.00 | 76.50 | 78.00 | 2,633,148 | +2.20(+2.90%) |