Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 80.61 | 81.63 | 80.48 | 81.63 | 14,266 | +1.45(+1.80%) |
Oct 30, 2007 | 80.69 | 80.99 | 80.18 | 80.18 | 13,840 | -0.63(-0.78%) |
Oct 29, 2007 | 80.98 | 81.17 | 80.63 | 80.81 | 8,836 | +0.32(+0.40%) |
Oct 26, 2007 | 80.48 | 80.58 | 79.54 | 80.49 | 9,475 | +1.58(+2.00%) |
Oct 25, 2007 | 79.34 | 79.80 | 78.52 | 78.92 | 11,498 | -0.57(-0.72%) |
Oct 24, 2007 | 79.55 | 79.76 | 78.24 | 79.49 | 53,446 | -0.86(-1.08%) |
Oct 23, 2007 | 80.20 | 80.35 | 79.39 | 80.35 | 6,707 | +0.87(+1.10%) |
Oct 22, 2007 | 77.35 | 79.48 | 77.35 | 79.48 | 13,095 | +0.89(+1.14%) |
Oct 19, 2007 | 80.61 | 80.61 | 78.59 | 78.59 | 28,746 | -2.20(-2.72%) |
Oct 18, 2007 | 80.22 | 80.79 | 80.20 | 80.79 | 5,110 | -0.02(-0.02%) |
Oct 17, 2007 | 81.57 | 81.57 | 80.06 | 80.80 | 12,989 | +0.06(+0.07%) |
Oct 16, 2007 | 80.96 | 81.06 | 80.59 | 80.75 | 15,437 | -0.39(-0.48%) |
Oct 15, 2007 | 82.08 | 82.08 | 80.75 | 81.13 | 5,216 | -0.68(-0.83%) |
Oct 12, 2007 | 81.63 | 82.13 | 81.63 | 81.81 | 7,026 | +0.86(+1.07%) |
Oct 11, 2007 | 83.10 | 83.18 | 80.94 | 80.94 | 9,582 | -1.02(-1.25%) |
Oct 10, 2007 | 82.29 | 82.43 | 81.85 | 81.97 | 3,087 | -0.45(-0.55%) |
Oct 09, 2007 | 82.10 | 82.43 | 81.73 | 82.42 | 7,559 | +0.54(+0.67%) |
Oct 08, 2007 | 82.14 | 82.20 | 81.55 | 81.87 | 5,003 | -0.32(-0.39%) |
Oct 05, 2007 | 81.58 | 82.40 | 81.34 | 82.19 | 7,772 | +1.44(+1.78%) |
Oct 04, 2007 | 80.37 | 80.86 | 80.37 | 80.76 | 6,388 | +0.35(+0.43%) |
Oct 03, 2007 | 80.69 | 80.92 | 80.40 | 80.41 | 2,768 | -0.46(-0.57%) |
Oct 02, 2007 | 80.43 | 80.93 | 80.30 | 80.87 | 55,789 | +0.62(+0.77%) |
Oct 01, 2007 | 78.78 | 80.28 | 78.78 | 80.25 | 4,258 | +1.78(+2.26%) |
Sep 28, 2007 | 79.31 | 79.36 | 78.47 | 78.47 | 3,726 | -0.67(-0.84%) |
Sep 27, 2007 | 79.05 | 79.23 | 78.89 | 79.14 | 6,175 | +0.44(+0.56%) |
Sep 26, 2007 | 78.44 | 78.81 | 78.26 | 78.70 | 21,293 | +0.68(+0.87%) |
Sep 25, 2007 | 77.37 | 78.25 | 77.24 | 78.02 | 8,730 | +0.20(+0.25%) |
Sep 24, 2007 | 78.36 | 78.43 | 77.59 | 77.83 | 3,194 | -0.39(-0.50%) |
Sep 21, 2007 | 78.00 | 78.53 | 78.00 | 78.22 | 3,726 | +0.32(+0.41%) |
Sep 20, 2007 | 78.15 | 78.50 | 77.52 | 77.90 | 4,045 | -0.62(-0.79%) |
Sep 19, 2007 | 78.49 | 79.07 | 78.19 | 78.52 | 56,002 | +1.04(+1.34%) |
Sep 18, 2007 | 75.79 | 77.51 | 75.68 | 77.48 | 13,840 | +2.12(+2.81%) |
Sep 17, 2007 | 75.88 | 75.88 | 75.15 | 75.37 | 10,220 | -0.42(-0.56%) |
Sep 14, 2007 | 74.66 | 75.79 | 74.66 | 75.79 | 5,536 | +0.27(+0.36%) |
Sep 13, 2007 | 75.14 | 75.91 | 75.14 | 75.52 | 2,022 | +0.40(+0.54%) |
Sep 12, 2007 | 75.21 | 75.56 | 75.08 | 75.11 | 5,003 | -0.05(-0.06%) |
Sep 11, 2007 | 74.51 | 75.16 | 74.51 | 75.16 | 851 | +1.04(+1.41%) |
Sep 10, 2007 | 75.22 | 75.22 | 73.38 | 74.12 | 5,642 | -0.37(-0.50%) |
Sep 07, 2007 | 74.62 | 74.86 | 74.24 | 74.49 | 5,962 | -1.47(-1.93%) |
Sep 06, 2007 | 76.09 | 76.38 | 75.53 | 75.96 | 5,110 | +0.00(+0.00%) |
Sep 05, 2007 | 75.77 | 75.96 | 75.77 | 75.96 | 1,916 | -0.67(-0.87%) |
Sep 04, 2007 | 75.59 | 76.89 | 75.59 | 76.62 | 2,022 | +1.16(+1.54%) |
Aug 31, 2007 | 75.48 | 75.52 | 74.92 | 75.46 | 1,597 | +0.86(+1.16%) |
Aug 30, 2007 | 73.83 | 75.02 | 73.83 | 74.60 | 3,300 | -0.10(-0.14%) |
Aug 29, 2007 | 73.62 | 75.06 | 73.62 | 74.70 | 6,920 | +1.39(+1.90%) |
Aug 28, 2007 | 74.29 | 74.29 | 73.31 | 73.31 | 1,384 | -1.46(-1.95%) |
Aug 27, 2007 | 75.37 | 75.37 | 74.76 | 74.76 | 4,684 | -0.81(-1.07%) |
Aug 24, 2007 | 74.74 | 75.57 | 74.40 | 75.57 | 13,095 | +0.96(+1.28%) |
Aug 23, 2007 | 75.05 | 75.05 | 74.42 | 74.61 | 4,045 | -0.95(-1.26%) |
Aug 22, 2007 | 75.53 | 75.66 | 75.18 | 75.56 | 8,410 | +0.99(+1.32%) |
Aug 21, 2007 | 74.82 | 75.06 | 74.21 | 74.58 | 11,179 | -0.09(-0.13%) |
Aug 20, 2007 | 74.70 | 74.72 | 73.86 | 74.67 | 7,239 | +0.49(+0.66%) |
Aug 17, 2007 | 75.48 | 75.48 | 73.76 | 74.18 | 5,642 | +1.59(+2.19%) |
Aug 16, 2007 | 71.71 | 72.59 | 69.98 | 72.59 | 14,799 | +0.63(+0.88%) |
Aug 15, 2007 | 73.37 | 73.95 | 71.96 | 71.96 | 6,813 | -1.07(-1.47%) |
Aug 14, 2007 | 74.70 | 74.70 | 73.04 | 73.04 | 5,855 | -1.71(-2.29%) |
Aug 13, 2007 | 76.55 | 76.55 | 74.44 | 74.75 | 12,669 | -0.73(-0.97%) |
Aug 10, 2007 | 74.88 | 76.24 | 74.88 | 75.48 | 4,897 | -0.75(-0.99%) |
Aug 09, 2007 | 76.61 | 77.85 | 76.23 | 76.23 | 16,396 | -1.17(-1.52%) |
Aug 08, 2007 | 76.30 | 78.39 | 76.30 | 77.40 | 73,995 | +2.41(+3.22%) |
Aug 07, 2007 | 72.81 | 75.32 | 72.81 | 74.99 | 22,571 | +1.52(+2.07%) |
Aug 06, 2007 | 72.36 | 73.47 | 71.35 | 73.47 | 59,515 | +0.91(+1.26%) |
Aug 03, 2007 | 73.08 | 74.57 | 72.51 | 72.56 | 24,807 | -2.01(-2.70%) |
Aug 02, 2007 | 74.17 | 74.65 | 73.76 | 74.57 | 110,300 | +0.74(+1.01%) |