Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 155.50 | 157.95 | 145.75 | 147.75 | 79,008 | -7.95(-5.11%) |
Oct 30, 2007 | 155.55 | 162.95 | 154.40 | 155.70 | 34,275 | -0.70(-0.45%) |
Oct 29, 2007 | 167.75 | 171.05 | 155.85 | 156.40 | 67,526 | -8.05(-4.90%) |
Oct 26, 2007 | 157.70 | 174.05 | 154.95 | 164.45 | 124,061 | +9.50(+6.13%) |
Oct 25, 2007 | 161.95 | 164.40 | 151.65 | 154.95 | 56,052 | -9.90(-6.01%) |
Oct 24, 2007 | 171.85 | 172.45 | 160.55 | 164.85 | 51,783 | -11.45(-6.49%) |
Oct 23, 2007 | 176.30 | 180.00 | 170.90 | 176.30 | 43,259 | +2.70(+1.56%) |
Oct 22, 2007 | 165.50 | 175.00 | 159.10 | 173.60 | 66,860 | +3.10(+1.82%) |
Oct 19, 2007 | 179.00 | 182.45 | 170.00 | 170.50 | 63,300 | -15.75(-8.46%) |
Oct 18, 2007 | 169.05 | 188.75 | 167.25 | 186.25 | 102,096 | +7.55(+4.22%) |
Oct 17, 2007 | 188.50 | 193.00 | 174.25 | 178.70 | 85,687 | -6.30(-3.41%) |
Oct 16, 2007 | 189.00 | 193.35 | 181.00 | 185.00 | 127,164 | -9.20(-4.74%) |
Oct 15, 2007 | 202.50 | 203.75 | 186.35 | 194.20 | 84,216 | -4.55(-2.29%) |
Oct 12, 2007 | 193.75 | 206.60 | 186.35 | 198.75 | 124,081 | +3.75(+1.92%) |
Oct 11, 2007 | 222.70 | 224.95 | 186.65 | 195.00 | 293,820 | -17.50(-8.24%) |
Oct 10, 2007 | 201.25 | 225.00 | 192.75 | 212.50 | 539,930 | +29.25(+15.96%) |
Oct 09, 2007 | 185.35 | 192.00 | 178.90 | 183.25 | 249,197 | +6.50(+3.68%) |
Oct 08, 2007 | 183.80 | 198.50 | 173.00 | 176.75 | 390,770 | -22.00(-11.07%) |
Oct 05, 2007 | 241.75 | 248.75 | 191.25 | 198.75 | 713,871 | -22.55(-10.19%) |
Oct 04, 2007 | 229.35 | 251.95 | 210.25 | 221.30 | 1,278,459 | +25.05(+12.76%) |
Oct 03, 2007 | 135.00 | 244.40 | 126.25 | 196.25 | 1,751,440 | +57.00(+40.93%) |
Oct 02, 2007 | 84.75 | 139.50 | 81.35 | 139.25 | 726,178 | +59.50(+74.61%) |
Oct 01, 2007 | 69.50 | 82.25 | 69.50 | 79.75 | 153,400 | +13.25(+19.92%) |
Sep 28, 2007 | 66.55 | 68.75 | 65.00 | 66.50 | 24,445 | -0.25(-0.37%) |
Sep 27, 2007 | 71.80 | 74.10 | 65.00 | 66.75 | 40,596 | -4.60(-6.45%) |
Sep 26, 2007 | 73.55 | 76.50 | 69.00 | 71.35 | 62,857 | -1.45(-1.99%) |
Sep 25, 2007 | 72.00 | 80.00 | 65.55 | 72.80 | 215,699 | +0.80(+1.11%) |
Sep 24, 2007 | 51.55 | 72.85 | 51.15 | 72.00 | 172,829 | +21.05(+41.32%) |
Sep 21, 2007 | 51.65 | 53.75 | 50.05 | 50.95 | 10,008 | -0.65(-1.26%) |
Sep 20, 2007 | 54.00 | 54.50 | 50.75 | 51.60 | 12,003 | -1.55(-2.92%) |
Sep 19, 2007 | 54.50 | 54.50 | 53.00 | 53.15 | 6,914 | +0.00(+0.00%) |
Sep 18, 2007 | 55.10 | 56.25 | 50.80 | 53.15 | 12,165 | -0.60(-1.12%) |
Sep 17, 2007 | 52.90 | 54.25 | 52.25 | 53.75 | 4,203 | +0.85(+1.61%) |
Sep 14, 2007 | 51.60 | 53.40 | 50.75 | 52.90 | 6,610 | +1.65(+3.22%) |
Sep 13, 2007 | 54.95 | 54.95 | 50.00 | 51.25 | 7,288 | +0.60(+1.18%) |
Sep 12, 2007 | 51.50 | 52.25 | 50.65 | 50.65 | 8,310 | -0.95(-1.84%) |
Sep 11, 2007 | 55.50 | 55.75 | 51.50 | 51.60 | 9,625 | -3.20(-5.84%) |
Sep 10, 2007 | 53.75 | 56.05 | 53.70 | 54.80 | 9,681 | +0.65(+1.20%) |
Sep 07, 2007 | 56.00 | 57.85 | 53.40 | 54.15 | 12,728 | -1.95(-3.48%) |
Sep 06, 2007 | 57.85 | 59.75 | 56.10 | 56.10 | 11,152 | -1.80(-3.11%) |
Sep 05, 2007 | 51.25 | 58.65 | 51.25 | 57.90 | 37,236 | +7.05(+13.86%) |
Sep 04, 2007 | 52.65 | 52.80 | 50.40 | 50.85 | 12,346 | -2.30(-4.33%) |
Aug 31, 2007 | 55.00 | 55.10 | 51.95 | 53.15 | 8,376 | -0.75(-1.39%) |
Aug 30, 2007 | 56.20 | 56.20 | 52.25 | 53.90 | 17,005 | -1.35(-2.44%) |
Aug 29, 2007 | 53.60 | 56.00 | 51.85 | 55.25 | 20,102 | +2.15(+4.05%) |
Aug 28, 2007 | 54.45 | 56.50 | 52.50 | 53.10 | 31,486 | -0.75(-1.39%) |
Aug 27, 2007 | 52.50 | 54.90 | 50.70 | 53.85 | 18,685 | +3.85(+7.70%) |
Aug 24, 2007 | 49.35 | 51.65 | 49.00 | 50.00 | 16,998 | +1.25(+2.56%) |
Aug 23, 2007 | 47.25 | 49.89 | 45.35 | 48.75 | 15,221 | +0.10(+0.21%) |
Aug 22, 2007 | 47.25 | 49.70 | 46.50 | 48.65 | 25,037 | +1.75(+3.73%) |
Aug 21, 2007 | 45.50 | 47.00 | 44.30 | 46.90 | 12,363 | +2.10(+4.69%) |
Aug 20, 2007 | 43.60 | 44.80 | 43.60 | 44.80 | 8,402 | +1.80(+4.19%) |
Aug 17, 2007 | 43.50 | 43.74 | 43.00 | 43.00 | 3,384 | +0.50(+1.18%) |
Aug 16, 2007 | 42.40 | 44.15 | 42.40 | 42.50 | 9,555 | -0.50(-1.16%) |
Aug 15, 2007 | 43.00 | 44.80 | 42.55 | 43.00 | 8,522 | +0.35(+0.82%) |
Aug 14, 2007 | 43.15 | 43.35 | 42.40 | 42.65 | 6,253 | +0.10(+0.24%) |
Aug 13, 2007 | 44.20 | 44.40 | 42.50 | 42.55 | 5,681 | +0.05(+0.12%) |
Aug 10, 2007 | 43.20 | 43.25 | 42.50 | 42.50 | 6,395 | +0.00(+0.00%) |
Aug 09, 2007 | 43.55 | 43.95 | 42.35 | 42.50 | 8,781 | +0.00(+0.00%) |
Aug 08, 2007 | 45.10 | 47.30 | 42.30 | 42.50 | 27,955 | -2.25(-5.03%) |
Aug 07, 2007 | 41.75 | 44.80 | 41.50 | 44.75 | 4,994 | +2.75(+6.55%) |
Aug 06, 2007 | 43.90 | 43.90 | 41.75 | 42.00 | 11,282 | -0.85(-1.98%) |
Aug 03, 2007 | 43.35 | 45.33 | 42.15 | 42.85 | 20,042 | -2.05(-4.57%) |
Aug 02, 2007 | 45.00 | 45.50 | 43.55 | 44.90 | 11,361 | +1.65(+3.82%) |