Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 86.10 | 86.16 | 85.95 | 86.00 | 2,712 | -0.21(-0.25%) |
Oct 30, 2007 | 86.10 | 86.21 | 86.10 | 86.21 | 8,962 | -0.02(-0.02%) |
Oct 29, 2007 | 86.14 | 86.23 | 86.13 | 86.23 | 8,490 | +0.08(+0.09%) |
Oct 26, 2007 | 86.09 | 86.26 | 86.09 | 86.15 | 11,085 | -0.14(-0.16%) |
Oct 25, 2007 | 86.35 | 86.38 | 86.28 | 86.29 | 6,132 | +0.01(+0.01%) |
Oct 24, 2007 | 86.24 | 86.45 | 86.24 | 86.28 | 3,419 | +0.19(+0.22%) |
Oct 23, 2007 | 85.98 | 86.12 | 85.98 | 86.09 | 5,306 | +0.05(+0.06%) |
Oct 22, 2007 | 86.08 | 86.10 | 85.99 | 86.04 | 2,122 | -0.15(-0.18%) |
Oct 19, 2007 | 85.92 | 86.20 | 85.92 | 86.20 | 10,023 | +0.41(+0.47%) |
Oct 18, 2007 | 85.76 | 85.80 | 85.74 | 85.79 | 4,245 | +0.15(+0.18%) |
Oct 17, 2007 | 85.35 | 85.65 | 85.35 | 85.64 | 4,952 | +0.40(+0.47%) |
Oct 16, 2007 | 85.14 | 85.27 | 85.14 | 85.24 | 8,490 | +0.09(+0.11%) |
Oct 15, 2007 | 84.98 | 85.14 | 84.98 | 85.14 | 37,147 | +0.05(+0.06%) |
Oct 12, 2007 | 85.11 | 85.14 | 85.04 | 85.09 | 12,264 | -0.12(-0.14%) |
Oct 11, 2007 | 85.03 | 85.21 | 85.03 | 85.21 | 98,588 | +0.03(+0.04%) |
Oct 10, 2007 | 85.09 | 85.20 | 85.08 | 85.18 | 5,778 | +0.10(+0.12%) |
Oct 09, 2007 | 85.22 | 85.23 | 85.08 | 85.08 | 1,650 | -0.25(-0.30%) |
Oct 08, 2007 | 85.18 | 85.35 | 85.18 | 85.33 | 1,768 | +0.24(+0.28%) |
Oct 05, 2007 | 85.31 | 85.31 | 85.09 | 85.09 | 6,839 | -0.47(-0.55%) |
Oct 04, 2007 | 85.38 | 85.59 | 85.38 | 85.57 | 20,755 | +0.20(+0.23%) |
Oct 03, 2007 | 85.57 | 85.59 | 85.30 | 85.37 | 4,952 | -0.06(-0.07%) |
Oct 02, 2007 | 85.20 | 85.44 | 85.20 | 85.43 | 7,547 | +0.15(+0.17%) |
Oct 01, 2007 | 85.34 | 85.65 | 85.28 | 85.28 | 3,184 | -0.33(-0.39%) |
Sep 28, 2007 | 85.75 | 85.76 | 85.57 | 85.62 | 3,773 | -0.05(-0.06%) |
Sep 27, 2007 | 85.45 | 85.67 | 85.45 | 85.67 | 4,127 | +0.19(+0.22%) |
Sep 26, 2007 | 85.37 | 85.53 | 85.35 | 85.48 | 18,986 | +0.04(+0.05%) |
Sep 25, 2007 | 85.59 | 85.59 | 85.42 | 85.44 | 2,358 | +0.07(+0.08%) |
Sep 24, 2007 | 85.22 | 85.37 | 85.22 | 85.37 | 3,301 | +0.05(+0.06%) |
Sep 21, 2007 | 85.26 | 85.33 | 85.20 | 85.32 | 2,712 | +0.12(+0.14%) |
Sep 20, 2007 | 85.31 | 85.42 | 85.20 | 85.20 | 3,891 | -0.20(-0.24%) |
Sep 19, 2007 | 85.50 | 85.50 | 85.40 | 85.41 | 5,896 | +0.01(+0.01%) |
Sep 18, 2007 | 85.29 | 85.40 | 85.22 | 85.40 | 1,768 | +0.07(+0.08%) |
Sep 17, 2007 | 85.23 | 85.35 | 85.23 | 85.33 | 1,768 | -0.03(-0.03%) |
Sep 14, 2007 | 85.52 | 85.53 | 85.31 | 85.36 | 15,684 | +0.03(+0.03%) |
Sep 13, 2007 | 85.43 | 85.43 | 85.31 | 85.33 | 10,967 | -0.17(-0.20%) |
Sep 12, 2007 | 85.50 | 85.56 | 85.50 | 85.50 | 9,316 | -0.16(-0.19%) |
Sep 11, 2007 | 85.71 | 85.79 | 85.66 | 85.66 | 8,962 | -0.20(-0.23%) |
Sep 10, 2007 | 85.92 | 85.92 | 85.79 | 85.86 | 86,087 | +0.10(+0.12%) |
Sep 07, 2007 | 85.56 | 85.79 | 85.56 | 85.76 | 20,637 | +0.53(+0.62%) |
Sep 06, 2007 | 85.34 | 85.38 | 85.23 | 85.23 | 3,184 | -0.17(-0.20%) |
Sep 05, 2007 | 85.31 | 85.41 | 85.31 | 85.40 | 4,952 | +0.32(+0.38%) |
Sep 04, 2007 | 85.14 | 85.14 | 85.04 | 85.08 | 3,655 | -0.40(-0.47%) |
Aug 31, 2007 | 85.33 | 85.48 | 85.31 | 85.48 | 3,419 | -0.08(-0.09%) |
Aug 30, 2007 | 85.52 | 85.70 | 85.48 | 85.55 | 17,217 | +0.18(+0.21%) |
Aug 29, 2007 | 85.48 | 85.53 | 85.32 | 85.37 | 8,254 | -0.12(-0.14%) |
Aug 28, 2007 | 85.20 | 85.49 | 85.20 | 85.49 | 3,301 | +0.35(+0.41%) |
Aug 27, 2007 | 85.01 | 85.14 | 85.01 | 85.14 | 10,613 | +0.20(+0.23%) |
Aug 24, 2007 | 85.02 | 85.05 | 84.72 | 84.95 | 5,542 | -0.11(-0.13%) |
Aug 23, 2007 | 85.05 | 85.17 | 85.05 | 85.06 | 5,188 | -0.15(-0.18%) |
Aug 22, 2007 | 85.04 | 85.21 | 85.04 | 85.21 | 5,306 | -0.05(-0.06%) |
Aug 21, 2007 | 85.34 | 85.34 | 85.26 | 85.26 | 2,830 | +0.13(+0.15%) |
Aug 20, 2007 | 85.02 | 85.20 | 85.02 | 85.14 | 9,198 | +0.04(+0.05%) |
Aug 17, 2007 | 84.92 | 85.12 | 84.92 | 85.09 | 53,657 | +0.09(+0.11%) |
Aug 16, 2007 | 84.81 | 85.22 | 84.81 | 85.00 | 2,122 | +0.29(+0.34%) |
Aug 15, 2007 | 84.75 | 84.78 | 84.70 | 84.71 | 1,415 | +0.06(+0.07%) |
Aug 14, 2007 | 84.84 | 84.84 | 84.65 | 84.65 | 471 | +0.19(+0.22%) |
Aug 13, 2007 | 84.36 | 84.52 | 84.36 | 84.47 | 6,250 | +0.13(+0.15%) |
Aug 10, 2007 | 84.55 | 84.60 | 84.13 | 84.34 | 2,004 | -0.03(-0.04%) |
Aug 09, 2007 | 84.47 | 84.50 | 84.37 | 84.37 | 9,905 | +0.09(+0.11%) |
Aug 08, 2007 | 84.31 | 84.31 | 84.11 | 84.28 | 5,896 | -0.15(-0.18%) |
Aug 07, 2007 | 84.42 | 84.53 | 84.30 | 84.43 | 2,948 | -0.08(-0.10%) |
Aug 06, 2007 | 84.69 | 84.69 | 84.51 | 84.52 | 5,778 | -0.14(-0.17%) |
Aug 03, 2007 | 84.64 | 84.66 | 84.36 | 84.66 | 121,584 | +0.31(+0.36%) |
Aug 02, 2007 | 84.34 | 84.36 | 84.30 | 84.36 | 4,009 | +0.06(+0.07%) |