Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 65.40 | 66.51 | 65.23 | 66.48 | 1,035,935 | +1.64(+2.53%) |
Oct 30, 2007 | 67.30 | 67.30 | 64.60 | 64.84 | 892,726 | -2.41(-3.58%) |
Oct 29, 2007 | 66.92 | 67.26 | 66.39 | 67.25 | 484,636 | +0.65(+0.98%) |
Oct 26, 2007 | 66.20 | 67.00 | 65.89 | 66.60 | 764,005 | +0.80(+1.22%) |
Oct 25, 2007 | 67.94 | 67.94 | 65.51 | 65.80 | 1,030,047 | -1.65(-2.45%) |
Oct 24, 2007 | 67.32 | 68.05 | 65.33 | 67.45 | 945,290 | -0.09(-0.13%) |
Oct 23, 2007 | 68.25 | 68.81 | 67.26 | 67.54 | 556,839 | -0.26(-0.38%) |
Oct 19, 2007 | 68.61 | 69.02 | 67.50 | 67.80 | 803,031 | -1.06(-1.54%) |
Oct 18, 2007 | 67.50 | 69.64 | 67.18 | 68.86 | 1,245,149 | +1.50(+2.23%) |
Oct 17, 2007 | 68.65 | 68.84 | 66.91 | 67.36 | 977,045 | -0.49(-0.72%) |
Oct 16, 2007 | 68.55 | 68.55 | 67.40 | 67.85 | 617,917 | -0.74(-1.08%) |
Oct 15, 2007 | 69.95 | 69.95 | 68.26 | 68.59 | 697,178 | -1.13(-1.62%) |
Oct 12, 2007 | 70.45 | 70.45 | 69.51 | 69.72 | 891,220 | -0.41(-0.58%) |
Oct 11, 2007 | 71.20 | 71.22 | 69.69 | 70.13 | 526,477 | -0.82(-1.16%) |
Oct 10, 2007 | 71.90 | 71.90 | 70.25 | 70.95 | 893,799 | -0.85(-1.18%) |
Oct 09, 2007 | 72.48 | 72.62 | 71.26 | 71.80 | 417,583 | -0.90(-1.24%) |
Oct 08, 2007 | 70.20 | 73.00 | 69.40 | 72.70 | 1,315,722 | +0.00(+0.00%) |
Oct 05, 2007 | 70.20 | 73.00 | 69.40 | 72.70 | 1,315,722 | +3.07(+4.41%) |
Oct 04, 2007 | 70.32 | 70.32 | 69.06 | 69.63 | 938,912 | +0.12(+0.17%) |
Oct 03, 2007 | 71.78 | 71.80 | 69.51 | 69.51 | 853,925 | -2.22(-3.09%) |
Oct 02, 2007 | 71.11 | 71.92 | 70.44 | 71.73 | 963,237 | +0.54(+0.76%) |
Oct 01, 2007 | 69.97 | 71.20 | 69.31 | 71.19 | 1,165,546 | +1.19(+1.70%) |
Sep 28, 2007 | 70.19 | 70.40 | 69.50 | 70.00 | 906,903 | -0.30(-0.43%) |
Sep 27, 2007 | 69.99 | 70.44 | 69.38 | 70.30 | 1,016,047 | +1.07(+1.55%) |
Sep 26, 2007 | 68.85 | 69.64 | 68.41 | 69.23 | 856,504 | +0.86(+1.26%) |
Sep 25, 2007 | 67.78 | 68.94 | 67.37 | 68.37 | 464,354 | +0.49(+0.72%) |
Sep 24, 2007 | 68.75 | 69.24 | 67.88 | 67.88 | 782,648 | -0.66(-0.96%) |
Sep 21, 2007 | 69.00 | 69.42 | 68.09 | 68.54 | 1,557,294 | -0.89(-1.28%) |
Sep 20, 2007 | 70.25 | 70.25 | 68.96 | 69.43 | 684,494 | -0.87(-1.24%) |
Sep 19, 2007 | 72.36 | 72.36 | 70.01 | 70.30 | 521,468 | -1.24(-1.73%) |
Sep 18, 2007 | 70.00 | 71.78 | 69.51 | 71.54 | 989,953 | +1.66(+2.38%) |
Sep 17, 2007 | 70.21 | 70.60 | 69.80 | 69.88 | 328,292 | -0.20(-0.29%) |
Sep 14, 2007 | 71.37 | 72.20 | 69.76 | 70.08 | 690,460 | -2.12(-2.94%) |
Sep 13, 2007 | 71.98 | 72.85 | 71.10 | 72.20 | 535,315 | +0.95(+1.33%) |
Sep 12, 2007 | 71.21 | 72.15 | 71.11 | 71.25 | 386,866 | -0.09(-0.13%) |
Sep 11, 2007 | 68.96 | 71.39 | 68.86 | 71.34 | 824,180 | +2.74(+3.99%) |
Sep 10, 2007 | 69.31 | 69.90 | 68.42 | 68.60 | 463,940 | -0.60(-0.87%) |
Sep 07, 2007 | 70.50 | 70.59 | 69.08 | 69.20 | 637,910 | -1.50(-2.12%) |
Sep 06, 2007 | 70.70 | 71.00 | 69.91 | 70.70 | 540,619 | -0.23(-0.32%) |
Sep 05, 2007 | 72.65 | 72.65 | 69.61 | 70.93 | 1,725,462 | -2.54(-3.46%) |
Sep 04, 2007 | 74.00 | 74.48 | 73.44 | 73.47 | 503,218 | -0.73(-0.98%) |
Aug 31, 2007 | 73.10 | 74.70 | 72.50 | 74.20 | 748,746 | +2.40(+3.34%) |
Aug 30, 2007 | 71.60 | 72.38 | 71.20 | 71.80 | 559,756 | +0.24(+0.34%) |
Aug 29, 2007 | 71.55 | 72.06 | 71.01 | 71.56 | 619,853 | +0.17(+0.24%) |
Aug 28, 2007 | 72.54 | 72.87 | 71.36 | 71.39 | 475,485 | -1.36(-1.87%) |
Aug 27, 2007 | 72.44 | 73.03 | 72.23 | 72.75 | 242,611 | -0.22(-0.30%) |
Aug 24, 2007 | 72.76 | 73.48 | 71.93 | 72.97 | 868,692 | +0.74(+1.02%) |
Aug 23, 2007 | 73.10 | 73.25 | 71.62 | 72.23 | 863,784 | -0.52(-0.71%) |
Aug 22, 2007 | 71.50 | 73.04 | 71.39 | 72.75 | 650,496 | +1.80(+2.54%) |
Aug 21, 2007 | 71.09 | 71.88 | 70.63 | 70.95 | 1,089,453 | +0.57(+0.81%) |
Aug 20, 2007 | 68.56 | 71.60 | 68.51 | 70.38 | 551,773 | +0.70(+1.00%) |
Aug 17, 2007 | 71.30 | 71.80 | 69.12 | 69.68 | 684,652 | -0.37(-0.53%) |
Aug 16, 2007 | 69.10 | 70.49 | 67.50 | 70.05 | 1,179,285 | +0.51(+0.73%) |
Aug 15, 2007 | 72.00 | 73.55 | 69.54 | 69.54 | 936,861 | -3.01(-4.15%) |
Aug 14, 2007 | 74.70 | 75.21 | 72.08 | 72.55 | 743,216 | -2.05(-2.75%) |
Aug 13, 2007 | 75.50 | 76.25 | 74.50 | 74.60 | 884,310 | -0.80(-1.06%) |
Aug 10, 2007 | 75.60 | 75.60 | 73.54 | 75.40 | 986,115 | -0.30(-0.40%) |
Aug 09, 2007 | 77.00 | 78.55 | 75.70 | 75.70 | 621,799 | -2.23(-2.86%) |
Aug 08, 2007 | 78.37 | 78.55 | 77.66 | 77.93 | 755,658 | +0.51(+0.66%) |
Aug 07, 2007 | 76.07 | 78.10 | 76.07 | 77.42 | 627,323 | +1.08(+1.41%) |
Aug 06, 2007 | 78.89 | 78.89 | 76.15 | 76.34 | 856,875 | +0.00(+0.00%) |
Aug 03, 2007 | 78.89 | 78.89 | 76.15 | 76.34 | 856,875 | -2.61(-3.31%) |
Aug 02, 2007 | 79.50 | 79.75 | 78.26 | 78.95 | 508,239 | +0.75(+0.96%) |