Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 77.35 | 78.50 | 77.55 | 78.50 | 257,733 | +1.15(+1.49%) |
Oct 30, 2007 | 77.89 | 77.80 | 77.05 | 77.35 | 211,760 | -0.54(-0.69%) |
Oct 29, 2007 | 75.38 | 77.93 | 76.85 | 77.89 | 159,094 | +2.51(+3.33%) |
Oct 26, 2007 | 75.38 | 77.75 | 73.85 | 75.38 | 255,961 | -1.62(-2.10%) |
Oct 25, 2007 | 77.00 | 77.15 | 74.00 | 77.00 | 394,089 | +2.10(+2.80%) |
Oct 24, 2007 | 70.44 | 75.68 | 74.00 | 74.90 | 200,463 | +4.46(+6.33%) |
Oct 23, 2007 | 70.44 | 70.80 | 69.60 | 70.44 | 176,143 | -0.36(-0.51%) |
Oct 19, 2007 | 70.80 | 73.10 | 70.80 | 70.80 | 238,119 | -2.70(-3.67%) |
Oct 18, 2007 | 73.50 | 74.00 | 72.90 | 73.50 | 83,276 | -0.45(-0.61%) |
Oct 17, 2007 | 73.95 | 74.24 | 73.30 | 73.95 | 871,688 | -0.83(-1.11%) |
Oct 16, 2007 | 74.78 | 75.80 | 74.75 | 74.78 | 180,293 | -0.42(-0.56%) |
Oct 15, 2007 | 75.20 | 75.98 | 75.05 | 75.20 | 135,683 | +2.65(+3.65%) |
Oct 12, 2007 | 72.55 | 75.00 | 67.95 | 72.55 | 296,474 | -0.46(-0.63%) |
Oct 11, 2007 | 73.01 | 74.28 | 72.67 | 73.01 | 232,416 | +2.73(+3.88%) |
Oct 10, 2007 | 70.28 | 70.28 | 67.30 | 70.28 | 95,468 | +2.53(+3.73%) |
Oct 09, 2007 | 67.75 | 67.98 | 67.00 | 67.75 | 131,155 | -0.60(-0.88%) |
Oct 08, 2007 | 69.16 | 69.80 | 67.85 | 68.35 | 139,120 | -0.81(-1.17%) |
Oct 05, 2007 | 69.16 | 69.75 | 68.60 | 69.16 | 172,444 | +0.16(+0.23%) |
Oct 04, 2007 | 68.60 | 69.50 | 68.80 | 69.00 | 149,916 | +0.40(+0.58%) |
Oct 03, 2007 | 68.60 | 69.40 | 68.50 | 68.60 | 137,720 | +0.85(+1.25%) |
Oct 02, 2007 | 67.75 | 67.94 | 67.35 | 67.75 | 104,444 | +2.26(+3.45%) |
Oct 01, 2007 | 64.85 | 65.55 | 64.15 | 65.49 | 171,842 | +0.64(+0.99%) |
Sep 28, 2007 | 64.85 | 64.85 | 64.25 | 64.85 | 71,270 | +0.00(+0.00%) |
Sep 27, 2007 | 65.59 | 64.95 | 64.50 | 64.85 | 163,878 | -0.74(-1.13%) |
Sep 26, 2007 | 64.20 | 65.67 | 64.35 | 65.59 | 146,169 | +1.39(+2.17%) |
Sep 25, 2007 | 64.20 | 65.05 | 64.00 | 64.20 | 87,776 | +1.50(+2.39%) |
Sep 24, 2007 | 62.70 | 63.00 | 62.30 | 62.70 | 154,628 | -0.13(-0.21%) |
Sep 21, 2007 | 63.01 | 62.93 | 62.00 | 62.83 | 93,946 | -0.18(-0.29%) |
Sep 20, 2007 | 63.01 | 63.60 | 53.50 | 63.01 | 291,996 | -0.74(-1.16%) |
Sep 19, 2007 | 63.75 | 63.98 | 63.50 | 63.75 | 115,651 | +1.76(+2.84%) |
Sep 18, 2007 | 59.49 | 62.05 | 59.65 | 61.99 | 220,775 | +2.50(+4.20%) |
Sep 17, 2007 | 59.49 | 59.90 | 59.35 | 59.49 | 67,243 | -0.46(-0.77%) |
Sep 14, 2007 | 59.95 | 60.00 | 58.80 | 59.95 | 171,775 | +1.96(+3.38%) |
Sep 13, 2007 | 57.99 | 58.15 | 56.50 | 57.99 | 169,019 | +1.14(+2.01%) |
Sep 12, 2007 | 57.20 | 57.10 | 56.35 | 56.85 | 35,598 | -0.35(-0.61%) |
Sep 11, 2007 | 57.20 | 57.20 | 56.55 | 57.20 | 73,100 | +0.15(+0.26%) |
Sep 10, 2007 | 57.05 | 57.30 | 56.40 | 57.05 | 80,064 | +0.20(+0.35%) |
Sep 07, 2007 | 56.85 | 58.00 | 56.65 | 56.85 | 86,495 | -1.15(-1.98%) |
Sep 06, 2007 | 55.24 | 58.75 | 57.15 | 58.00 | 129,208 | +2.76(+5.00%) |
Sep 05, 2007 | 55.24 | 56.10 | 55.00 | 55.24 | 172,143 | -1.11(-1.97%) |
Sep 04, 2007 | 56.35 | 56.40 | 55.50 | 56.35 | 186,077 | -1.80(-3.10%) |
Aug 31, 2007 | 58.15 | 58.40 | 57.66 | 58.15 | 53,586 | +0.40(+0.69%) |
Aug 30, 2007 | 57.75 | 58.00 | 57.35 | 57.75 | 83,059 | -0.05(-0.09%) |
Aug 29, 2007 | 57.50 | 57.90 | 56.30 | 57.80 | 191,272 | +0.30(+0.52%) |
Aug 28, 2007 | 57.50 | 59.10 | 57.45 | 57.50 | 143,300 | -1.60(-2.71%) |
Aug 27, 2007 | 59.10 | 59.85 | 59.00 | 59.10 | 88,618 | -0.55(-0.92%) |
Aug 24, 2007 | 57.70 | 59.65 | 58.20 | 59.65 | 95,037 | +1.95(+3.38%) |
Aug 23, 2007 | 57.70 | 58.03 | 57.40 | 57.70 | 141,639 | +1.95(+3.50%) |
Aug 22, 2007 | 55.75 | 55.75 | 54.75 | 55.75 | 209,743 | +0.70(+1.27%) |
Aug 21, 2007 | 55.05 | 55.15 | 54.05 | 55.05 | 261,883 | +2.70(+5.16%) |
Aug 20, 2007 | 52.35 | 53.00 | 51.75 | 52.35 | 175,520 | -1.15(-2.15%) |
Aug 17, 2007 | 53.50 | 55.00 | 52.00 | 53.50 | 318,715 | -1.55(-2.82%) |
Aug 16, 2007 | 55.05 | 56.51 | 51.95 | 55.05 | 393,429 | -1.00(-1.78%) |
Aug 15, 2007 | 56.05 | 57.25 | 56.00 | 56.05 | 109,498 | -2.80(-4.76%) |
Aug 14, 2007 | 58.85 | 59.75 | 58.60 | 58.85 | 155,799 | +1.99(+3.50%) |
Aug 13, 2007 | 56.86 | 57.30 | 56.55 | 56.86 | 163,406 | +1.86(+3.38%) |
Aug 10, 2007 | 55.00 | 55.50 | 54.30 | 55.00 | 425,464 | -1.75(-3.08%) |
Aug 09, 2007 | 56.75 | 60.50 | 56.51 | 56.75 | 242,194 | -3.80(-6.28%) |
Aug 08, 2007 | 60.55 | 61.00 | 59.00 | 60.55 | 183,282 | +2.30(+3.95%) |
Aug 07, 2007 | 58.25 | 58.75 | 57.75 | 58.25 | 151,048 | +0.65(+1.13%) |
Aug 06, 2007 | 57.60 | 58.00 | 56.80 | 57.60 | 183,208 | +0.70(+1.23%) |
Aug 03, 2007 | 56.90 | 58.50 | 56.75 | 56.90 | 202,088 | -0.30(-0.52%) |
Aug 02, 2007 | 57.20 | 57.60 | 55.60 | 57.20 | 370,210 | -1.55(-2.64%) |