Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 75.20 | 77.13 | 74.20 | 77.13 | 1,366,333 | +2.08(+2.77%) |
Oct 30, 2007 | 73.68 | 75.45 | 73.68 | 75.05 | 769,198 | +1.39(+1.89%) |
Oct 29, 2007 | 74.62 | 75.08 | 73.31 | 73.66 | 844,893 | -0.45(-0.61%) |
Oct 26, 2007 | 73.40 | 74.20 | 72.37 | 74.11 | 886,240 | +1.37(+1.88%) |
Oct 25, 2007 | 72.49 | 73.36 | 71.20 | 72.74 | 1,075,955 | +0.28(+0.39%) |
Oct 24, 2007 | 73.05 | 73.22 | 70.37 | 72.45 | 1,286,821 | -0.42(-0.57%) |
Oct 23, 2007 | 70.59 | 72.87 | 70.48 | 72.87 | 1,518,837 | +2.55(+3.63%) |
Oct 22, 2007 | 67.96 | 70.59 | 67.60 | 70.32 | 1,487,827 | +1.70(+2.48%) |
Oct 19, 2007 | 71.32 | 71.52 | 68.41 | 68.61 | 1,750,853 | -3.18(-4.43%) |
Oct 18, 2007 | 71.54 | 72.16 | 70.34 | 71.79 | 1,311,788 | +0.08(+0.11%) |
Oct 17, 2007 | 72.45 | 72.45 | 69.81 | 71.71 | 1,111,418 | +0.03(+0.04%) |
Oct 16, 2007 | 73.08 | 73.15 | 70.75 | 71.69 | 2,164,792 | -1.73(-2.36%) |
Oct 15, 2007 | 76.05 | 76.16 | 73.17 | 73.42 | 860,001 | -2.23(-2.94%) |
Oct 12, 2007 | 77.73 | 77.76 | 75.15 | 75.64 | 900,234 | -1.65(-2.14%) |
Oct 11, 2007 | 78.60 | 78.91 | 76.98 | 77.30 | 937,127 | -0.80(-1.03%) |
Oct 10, 2007 | 78.29 | 78.60 | 77.50 | 78.10 | 884,490 | -0.03(-0.03%) |
Oct 09, 2007 | 76.66 | 78.21 | 76.03 | 78.13 | 1,259,310 | +2.14(+2.82%) |
Oct 08, 2007 | 76.00 | 76.89 | 75.81 | 75.98 | 942,852 | -1.96(-2.52%) |
Oct 05, 2007 | 77.04 | 78.23 | 76.18 | 77.94 | 1,309,084 | +1.05(+1.37%) |
Oct 04, 2007 | 76.42 | 77.19 | 74.93 | 76.89 | 1,171,211 | +0.20(+0.26%) |
Oct 03, 2007 | 77.04 | 77.60 | 76.11 | 76.69 | 1,684,540 | -0.08(-0.11%) |
Oct 02, 2007 | 75.11 | 76.77 | 75.08 | 76.77 | 1,581,810 | +1.64(+2.18%) |
Oct 01, 2007 | 74.24 | 75.39 | 74.05 | 75.14 | 1,143,858 | +0.90(+1.21%) |
Sep 28, 2007 | 74.45 | 74.83 | 73.34 | 74.24 | 912,797 | -0.84(-1.11%) |
Sep 27, 2007 | 75.38 | 75.93 | 74.64 | 75.08 | 657,404 | +0.11(+0.15%) |
Sep 26, 2007 | 74.62 | 75.24 | 74.00 | 74.96 | 967,342 | +0.40(+0.54%) |
Sep 25, 2007 | 74.98 | 75.12 | 74.08 | 74.56 | 945,397 | -0.91(-1.21%) |
Sep 24, 2007 | 73.50 | 75.89 | 73.10 | 75.47 | 1,258,197 | +2.53(+3.47%) |
Sep 21, 2007 | 73.88 | 73.91 | 72.79 | 72.94 | 1,120,164 | -0.05(-0.07%) |
Sep 20, 2007 | 74.48 | 74.65 | 72.64 | 73.00 | 973,385 | -1.28(-1.73%) |
Sep 19, 2007 | 74.61 | 75.39 | 73.89 | 74.28 | 1,354,883 | +0.20(+0.27%) |
Sep 18, 2007 | 72.30 | 74.33 | 72.24 | 74.08 | 1,327,531 | +1.77(+2.45%) |
Sep 17, 2007 | 72.86 | 72.94 | 71.98 | 72.30 | 456,398 | -0.58(-0.80%) |
Sep 14, 2007 | 73.36 | 72.89 | 72.01 | 72.89 | 787,963 | -0.47(-0.64%) |
Sep 13, 2007 | 72.69 | 74.56 | 72.33 | 73.36 | 1,291,274 | +1.39(+1.93%) |
Sep 12, 2007 | 71.13 | 72.32 | 70.18 | 71.97 | 674,579 | +0.80(+1.12%) |
Sep 11, 2007 | 69.68 | 71.40 | 69.74 | 71.17 | 1,087,723 | +1.49(+2.14%) |
Sep 10, 2007 | 71.08 | 72.19 | 69.30 | 69.68 | 1,233,707 | -0.20(-0.29%) |
Sep 07, 2007 | 69.89 | 70.90 | 69.25 | 69.88 | 1,048,126 | -1.52(-2.13%) |
Sep 06, 2007 | 71.24 | 71.81 | 70.76 | 71.40 | 650,884 | +0.16(+0.23%) |
Sep 05, 2007 | 72.03 | 72.67 | 71.03 | 71.24 | 1,071,503 | -1.79(-2.45%) |
Sep 04, 2007 | 71.73 | 73.83 | 71.13 | 73.03 | 919,158 | +1.10(+1.53%) |
Aug 31, 2007 | 71.89 | 72.88 | 70.90 | 71.93 | 1,153,877 | +1.14(+1.62%) |
Aug 30, 2007 | 70.35 | 72.59 | 69.42 | 70.78 | 1,139,406 | +0.43(+0.61%) |
Aug 29, 2007 | 69.42 | 70.35 | 68.92 | 70.35 | 825,334 | +1.45(+2.10%) |
Aug 28, 2007 | 70.46 | 70.62 | 68.91 | 68.91 | 1,420,878 | -1.79(-2.53%) |
Aug 27, 2007 | 71.95 | 72.31 | 70.62 | 70.70 | 602,859 | -1.15(-1.60%) |
Aug 24, 2007 | 71.87 | 72.79 | 71.42 | 71.85 | 804,024 | -0.62(-0.86%) |
Aug 23, 2007 | 72.93 | 73.76 | 71.76 | 72.47 | 975,929 | -0.46(-0.63%) |
Aug 22, 2007 | 74.34 | 74.57 | 72.47 | 72.93 | 1,091,381 | -0.97(-1.32%) |
Aug 21, 2007 | 72.64 | 74.03 | 71.95 | 73.91 | 1,472,561 | +1.26(+1.74%) |
Aug 20, 2007 | 71.25 | 74.31 | 70.80 | 72.64 | 1,908,763 | +1.18(+1.65%) |
Aug 17, 2007 | 76.09 | 77.94 | 68.47 | 71.46 | 2,838,258 | +0.81(+1.15%) |
Aug 16, 2007 | 66.66 | 70.96 | 65.07 | 70.65 | 3,631,946 | +3.99(+5.98%) |
Aug 15, 2007 | 67.57 | 70.43 | 66.47 | 66.66 | 1,687,148 | -1.06(-1.56%) |
Aug 14, 2007 | 70.23 | 70.94 | 67.72 | 67.72 | 1,740,993 | -2.87(-4.06%) |
Aug 13, 2007 | 72.85 | 73.51 | 70.59 | 70.59 | 1,370,626 | -2.26(-3.11%) |
Aug 10, 2007 | 74.56 | 75.34 | 72.69 | 72.85 | 2,122,173 | -2.87(-3.80%) |
Aug 09, 2007 | 75.72 | 79.80 | 70.97 | 75.72 | 2,446,741 | +0.01(+0.01%) |
Aug 08, 2007 | 73.83 | 75.84 | 73.56 | 75.72 | 2,174,651 | +2.56(+3.50%) |
Aug 07, 2007 | 70.23 | 73.94 | 69.12 | 73.16 | 2,635,503 | +2.93(+4.17%) |
Aug 06, 2007 | 65.77 | 70.23 | 65.69 | 70.23 | 2,077,329 | +1.36(+1.97%) |
Aug 03, 2007 | 69.11 | 71.93 | 68.56 | 68.87 | 2,265,931 | -3.06(-4.26%) |
Aug 02, 2007 | 71.40 | 72.57 | 70.59 | 71.93 | 2,339,082 | +0.53(+0.75%) |