Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 78.32 | 80.85 | 77.55 | 80.30 | 1,966 | +1.87(+2.38%) |
Oct 30, 2007 | 79.31 | 79.64 | 77.00 | 78.43 | 1,533 | -1.32(-1.66%) |
Oct 29, 2007 | 73.15 | 79.75 | 73.15 | 79.75 | 3,124 | +6.60(+9.02%) |
Oct 26, 2007 | 70.95 | 74.25 | 70.95 | 73.15 | 3,440 | +2.20(+3.10%) |
Oct 25, 2007 | 69.52 | 71.17 | 69.08 | 70.95 | 4,008 | +2.97(+4.37%) |
Oct 24, 2007 | 69.45 | 70.07 | 65.56 | 67.98 | 3,180 | -0.55(-0.80%) |
Oct 23, 2007 | 68.09 | 69.19 | 67.65 | 68.53 | 3,095 | +0.44(+0.65%) |
Oct 22, 2007 | 68.20 | 69.30 | 66.88 | 68.09 | 4,327 | +0.00(+0.00%) |
Oct 19, 2007 | 67.65 | 68.20 | 66.33 | 68.09 | 2,564 | +0.22(+0.32%) |
Oct 18, 2007 | 69.74 | 69.74 | 67.87 | 67.87 | 2,160 | -0.88(-1.28%) |
Oct 17, 2007 | 70.29 | 70.29 | 67.65 | 68.75 | 2,628 | +0.55(+0.81%) |
Oct 16, 2007 | 68.20 | 70.95 | 68.20 | 68.20 | 3,748 | -0.77(-1.12%) |
Oct 15, 2007 | 71.17 | 71.39 | 68.20 | 68.97 | 3,096 | -2.53(-3.54%) |
Oct 12, 2007 | 68.42 | 71.50 | 67.87 | 71.50 | 1,781 | +3.19(+4.67%) |
Oct 11, 2007 | 70.62 | 70.62 | 67.43 | 68.31 | 2,509 | -0.42(-0.61%) |
Oct 10, 2007 | 65.12 | 68.97 | 65.12 | 68.73 | 1,125 | +2.40(+3.62%) |
Oct 09, 2007 | 68.64 | 68.97 | 66.33 | 66.33 | 2,164 | -1.98(-2.90%) |
Oct 08, 2007 | 68.64 | 69.19 | 67.65 | 68.31 | 1,129 | +0.33(+0.49%) |
Oct 05, 2007 | 66.00 | 67.98 | 65.34 | 67.98 | 2,463 | +1.98(+3.00%) |
Oct 04, 2007 | 65.01 | 66.00 | 64.46 | 66.00 | 2,700 | +1.41(+2.18%) |
Oct 03, 2007 | 64.68 | 64.79 | 63.25 | 64.59 | 1,138 | -1.30(-1.97%) |
Oct 02, 2007 | 63.58 | 65.89 | 62.48 | 65.89 | 2,899 | +3.30(+5.27%) |
Oct 01, 2007 | 63.03 | 63.36 | 60.94 | 62.59 | 2,098 | -0.11(-0.18%) |
Sep 28, 2007 | 59.07 | 63.25 | 57.42 | 62.70 | 9,829 | +1.98(+3.26%) |
Sep 27, 2007 | 52.47 | 61.38 | 51.37 | 60.72 | 7,351 | +9.46(+18.45%) |
Sep 26, 2007 | 50.93 | 52.80 | 47.63 | 51.26 | 4,537 | +0.00(+0.00%) |
Sep 25, 2007 | 54.34 | 54.89 | 47.63 | 51.26 | 4,397 | -2.75(-5.09%) |
Sep 24, 2007 | 54.45 | 56.43 | 53.46 | 54.01 | 1,583 | -0.22(-0.41%) |
Sep 21, 2007 | 55.00 | 55.88 | 52.80 | 54.23 | 1,744 | -0.11(-0.20%) |
Sep 20, 2007 | 56.10 | 57.75 | 54.34 | 54.34 | 2,105 | -1.98(-3.52%) |
Sep 19, 2007 | 56.65 | 57.86 | 53.90 | 56.32 | 2,362 | +0.66(+1.19%) |
Sep 18, 2007 | 55.55 | 56.65 | 55.11 | 55.66 | 1,095 | +0.44(+0.80%) |
Sep 17, 2007 | 57.86 | 57.86 | 54.78 | 55.22 | 1,514 | -2.31(-4.02%) |
Sep 14, 2007 | 58.30 | 58.30 | 55.55 | 57.53 | 2,489 | -0.33(-0.57%) |
Sep 13, 2007 | 58.41 | 58.41 | 57.75 | 57.86 | 1,140 | -0.33(-0.57%) |
Sep 12, 2007 | 57.75 | 59.40 | 57.64 | 58.19 | 554 | +0.55(+0.95%) |
Sep 11, 2007 | 57.42 | 57.64 | 57.21 | 57.64 | 296 | +1.32(+2.34%) |
Sep 10, 2007 | 56.43 | 56.98 | 55.66 | 56.32 | 1,874 | -0.99(-1.73%) |
Sep 07, 2007 | 55.77 | 57.75 | 55.77 | 57.31 | 1,021 | -0.44(-0.76%) |
Sep 06, 2007 | 57.75 | 57.75 | 57.42 | 57.75 | 532 | +0.22(+0.38%) |
Sep 05, 2007 | 59.40 | 59.40 | 57.31 | 57.53 | 621 | -1.54(-2.61%) |
Sep 04, 2007 | 57.86 | 59.07 | 57.75 | 59.07 | 926 | +1.98(+3.47%) |
Aug 31, 2007 | 59.51 | 59.95 | 56.32 | 57.09 | 1,245 | -0.55(-0.95%) |
Aug 30, 2007 | 57.97 | 57.97 | 57.42 | 57.64 | 115 | -0.44(-0.76%) |
Aug 29, 2007 | 58.63 | 59.51 | 56.76 | 58.08 | 1,043 | +0.33(+0.57%) |
Aug 28, 2007 | 58.85 | 58.85 | 57.53 | 57.75 | 1,105 | +0.11(+0.19%) |
Aug 27, 2007 | 57.75 | 57.86 | 57.31 | 57.64 | 1,291 | -0.11(-0.19%) |
Aug 24, 2007 | 57.53 | 57.75 | 57.31 | 57.75 | 395 | +0.00(+0.00%) |
Aug 23, 2007 | 57.75 | 58.08 | 57.31 | 57.75 | 932 | +0.00(+0.00%) |
Aug 22, 2007 | 57.53 | 58.19 | 57.09 | 57.75 | 673 | -0.22(-0.38%) |
Aug 21, 2007 | 56.10 | 57.97 | 55.66 | 57.97 | 1,309 | +1.10(+1.93%) |
Aug 20, 2007 | 57.20 | 58.52 | 55.99 | 56.87 | 960 | -0.66(-1.15%) |
Aug 17, 2007 | 58.30 | 59.51 | 56.65 | 57.53 | 1,023 | -0.77(-1.32%) |
Aug 16, 2007 | 61.27 | 61.27 | 55.55 | 58.30 | 2,493 | -2.20(-3.64%) |
Aug 15, 2007 | 61.71 | 61.71 | 59.95 | 60.50 | 433 | -0.77(-1.26%) |
Aug 14, 2007 | 63.25 | 64.46 | 61.27 | 61.27 | 1,753 | +0.88(+1.46%) |
Aug 13, 2007 | 65.78 | 67.21 | 60.39 | 60.39 | 5,604 | -4.86(-7.45%) |
Aug 10, 2007 | 66.33 | 66.55 | 64.35 | 65.25 | 4,429 | -1.08(-1.63%) |
Aug 09, 2007 | 67.32 | 67.98 | 66.09 | 66.33 | 3,672 | -1.18(-1.74%) |
Aug 08, 2007 | 64.79 | 68.09 | 63.80 | 67.51 | 3,353 | +3.16(+4.91%) |
Aug 07, 2007 | 63.14 | 69.30 | 61.05 | 64.35 | 4,613 | +1.76(+2.81%) |
Aug 06, 2007 | 60.06 | 63.14 | 58.74 | 62.59 | 2,244 | +2.86(+4.79%) |
Aug 03, 2007 | 59.95 | 60.72 | 57.97 | 59.73 | 1,713 | +1.98(+3.43%) |
Aug 02, 2007 | 57.20 | 59.29 | 56.98 | 57.75 | 727 | +0.11(+0.19%) |