Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 75.15 | 77.00 | 75.05 | 75.05 | 2,919 | -0.10(-0.13%) |
Oct 30, 2007 | 74.10 | 75.15 | 74.10 | 75.15 | 864 | +1.05(+1.42%) |
Oct 29, 2007 | 74.85 | 75.25 | 74.05 | 74.10 | 1,975 | -0.75(-1.00%) |
Oct 26, 2007 | 74.85 | 74.85 | 73.50 | 74.85 | 4,603 | +0.60(+0.81%) |
Oct 25, 2007 | 74.25 | 74.25 | 73.85 | 74.25 | 3,262 | +0.80(+1.09%) |
Oct 24, 2007 | 74.35 | 73.45 | 72.80 | 73.45 | 936 | -0.90(-1.21%) |
Oct 23, 2007 | 74.35 | 74.35 | 73.35 | 74.35 | 1,397 | +0.45(+0.61%) |
Oct 19, 2007 | 73.90 | 74.00 | 73.30 | 73.90 | 2,503 | +0.15(+0.20%) |
Oct 18, 2007 | 73.75 | 73.95 | 73.20 | 73.75 | 1,904 | +0.15(+0.20%) |
Oct 17, 2007 | 73.60 | 73.60 | 72.50 | 73.60 | 4,716 | +2.40(+3.37%) |
Oct 16, 2007 | 71.20 | 71.50 | 70.85 | 71.20 | 1,527 | -1.05(-1.45%) |
Oct 15, 2007 | 72.25 | 72.35 | 71.95 | 72.25 | 371 | +0.70(+0.98%) |
Oct 12, 2007 | 71.55 | 71.55 | 70.95 | 71.55 | 912 | -0.70(-0.97%) |
Oct 11, 2007 | 72.25 | 72.25 | 71.85 | 72.25 | 3,180 | -0.25(-0.34%) |
Oct 10, 2007 | 72.50 | 72.50 | 72.40 | 72.50 | 936 | +0.95(+1.33%) |
Oct 09, 2007 | 71.55 | 71.55 | 71.05 | 71.55 | 884 | -0.20(-0.28%) |
Oct 08, 2007 | 73.15 | 72.20 | 71.55 | 71.75 | 3,237 | -1.40(-1.91%) |
Oct 05, 2007 | 73.15 | 73.15 | 72.25 | 73.15 | 2,699 | +1.25(+1.74%) |
Oct 04, 2007 | 72.20 | 71.95 | 71.35 | 71.90 | 1,910 | -0.30(-0.42%) |
Oct 03, 2007 | 72.20 | 72.20 | 71.40 | 72.20 | 1,821 | -0.40(-0.55%) |
Oct 02, 2007 | 72.60 | 72.60 | 71.40 | 72.60 | 2,143 | -0.05(-0.07%) |
Oct 01, 2007 | 73.10 | 72.65 | 71.50 | 72.65 | 3,810 | -0.45(-0.62%) |
Sep 28, 2007 | 73.10 | 73.10 | 71.60 | 73.10 | 2,396 | +0.30(+0.41%) |
Sep 27, 2007 | 71.50 | 72.80 | 71.80 | 72.80 | 2,368 | +1.30(+1.82%) |
Sep 26, 2007 | 71.00 | 71.50 | 70.50 | 71.50 | 2,119 | +0.50(+0.70%) |
Sep 25, 2007 | 71.00 | 71.00 | 70.75 | 71.00 | 2,923 | -1.25(-1.73%) |
Sep 24, 2007 | 72.25 | 72.25 | 71.95 | 72.25 | 673 | +1.00(+1.40%) |
Sep 21, 2007 | 71.15 | 72.15 | 71.15 | 71.25 | 3,906 | +0.10(+0.14%) |
Sep 20, 2007 | 71.15 | 71.15 | 71.15 | 71.15 | 1,768 | -0.45(-0.63%) |
Sep 19, 2007 | 71.60 | 71.60 | 71.35 | 71.60 | 2,768 | +1.15(+1.63%) |
Sep 18, 2007 | 69.85 | 70.45 | 70.15 | 70.45 | 529 | +0.60(+0.86%) |
Sep 17, 2007 | 69.85 | 69.85 | 69.50 | 69.85 | 1,155 | -0.80(-1.13%) |
Sep 14, 2007 | 70.65 | 70.65 | 70.30 | 70.65 | 1,114 | -1.60(-2.21%) |
Sep 13, 2007 | 72.25 | 72.25 | 71.75 | 72.25 | 1,196 | +0.00(+0.00%) |
Sep 12, 2007 | 71.25 | 72.25 | 71.30 | 72.25 | 1,432 | +1.00(+1.40%) |
Sep 11, 2007 | 71.25 | 71.40 | 70.60 | 71.25 | 1,300 | -0.25(-0.35%) |
Sep 10, 2007 | 71.50 | 71.50 | 70.75 | 71.50 | 2,569 | +1.75(+2.51%) |
Sep 07, 2007 | 69.75 | 71.00 | 69.70 | 69.75 | 3,130 | -1.55(-2.17%) |
Sep 06, 2007 | 70.95 | 71.30 | 70.30 | 71.30 | 1,356 | +0.35(+0.49%) |
Sep 05, 2007 | 70.95 | 70.95 | 69.90 | 70.95 | 3,250 | -0.60(-0.84%) |
Sep 04, 2007 | 71.55 | 71.55 | 71.10 | 71.55 | 3,120 | +0.35(+0.49%) |
Aug 31, 2007 | 71.20 | 71.20 | 69.70 | 71.20 | 1,885 | +1.70(+2.45%) |
Aug 30, 2007 | 69.50 | 69.50 | 68.80 | 69.50 | 1,182 | +0.95(+1.39%) |
Aug 29, 2007 | 66.25 | 68.55 | 67.40 | 68.55 | 943 | +2.30(+3.47%) |
Aug 28, 2007 | 66.25 | 68.85 | 66.25 | 66.25 | 3,582 | -3.50(-5.02%) |
Aug 27, 2007 | 69.75 | 69.75 | 69.75 | 69.75 | 0 | +0.00(+0.00%) |
Aug 24, 2007 | 68.35 | 69.75 | 68.40 | 69.75 | 3,327 | +1.40(+2.05%) |
Aug 23, 2007 | 68.35 | 68.35 | 67.65 | 68.35 | 3,459 | +1.70(+2.55%) |
Aug 22, 2007 | 66.65 | 67.50 | 66.65 | 66.65 | 1,771 | +1.30(+1.99%) |
Aug 21, 2007 | 65.35 | 65.35 | 65.00 | 65.35 | 4,494 | -0.45(-0.68%) |
Aug 20, 2007 | 65.80 | 66.30 | 65.50 | 65.80 | 5,704 | -0.50(-0.75%) |
Aug 17, 2007 | 66.30 | 66.30 | 64.90 | 66.30 | 2,237 | +1.95(+3.03%) |
Aug 16, 2007 | 64.35 | 64.35 | 64.25 | 64.35 | 1,317 | -1.40(-2.13%) |
Aug 15, 2007 | 65.75 | 67.20 | 65.75 | 65.75 | 1,962 | +0.05(+0.08%) |
Aug 14, 2007 | 65.70 | 67.21 | 65.70 | 65.70 | 50,887 | -1.85(-2.74%) |
Aug 13, 2007 | 67.55 | 67.80 | 66.75 | 67.55 | 5,164 | -0.45(-0.66%) |
Aug 10, 2007 | 68.00 | 68.30 | 67.00 | 68.00 | 3,450 | +0.05(+0.07%) |
Aug 09, 2007 | 67.95 | 69.95 | 67.95 | 67.95 | 3,006 | -2.25(-3.21%) |
Aug 08, 2007 | 70.20 | 70.20 | 69.75 | 70.20 | 3,895 | +0.85(+1.23%) |
Aug 07, 2007 | 69.35 | 69.35 | 68.70 | 69.35 | 2,982 | +2.15(+3.20%) |
Aug 06, 2007 | 67.20 | 68.00 | 66.65 | 67.20 | 5,342 | -1.12(-1.64%) |
Aug 03, 2007 | 68.32 | 68.40 | 68.20 | 68.32 | 7,535 | +0.07(+0.10%) |
Aug 02, 2007 | 68.25 | 68.25 | 67.00 | 68.25 | 2,743 | +0.35(+0.52%) |