Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 64.84 | 65.66 | 63.51 | 65.31 | 571,092 | +2.62(+4.18%) |
Oct 30, 2007 | 63.98 | 64.10 | 62.42 | 62.68 | 370,052 | -2.71(-4.15%) |
Oct 29, 2007 | 65.28 | 65.70 | 64.56 | 65.40 | 304,654 | +2.59(+4.12%) |
Oct 26, 2007 | 61.35 | 62.97 | 61.35 | 62.81 | 413,651 | +1.91(+3.14%) |
Oct 25, 2007 | 60.19 | 61.31 | 60.04 | 60.90 | 641,334 | -1.56(-2.50%) |
Oct 24, 2007 | 62.33 | 63.15 | 60.94 | 62.46 | 802,543 | -3.15(-4.80%) |
Oct 23, 2007 | 63.55 | 65.78 | 63.54 | 65.61 | 532,203 | +2.10(+3.31%) |
Oct 22, 2007 | 61.70 | 64.15 | 60.68 | 63.51 | 879,918 | +0.74(+1.17%) |
Oct 19, 2007 | 67.08 | 67.08 | 62.42 | 62.77 | 1,008,292 | -5.05(-7.44%) |
Oct 18, 2007 | 65.68 | 68.06 | 64.44 | 67.82 | 993,490 | -4.27(-5.92%) |
Oct 17, 2007 | 69.07 | 73.32 | 69.07 | 72.08 | 1,198,836 | +4.87(+7.24%) |
Oct 16, 2007 | 68.02 | 68.92 | 66.78 | 67.22 | 820,305 | -0.45(-0.66%) |
Oct 15, 2007 | 68.78 | 69.64 | 66.47 | 67.66 | 964,962 | +1.50(+2.27%) |
Oct 12, 2007 | 64.73 | 66.51 | 64.18 | 66.16 | 928,630 | +5.45(+8.99%) |
Oct 11, 2007 | 62.72 | 63.59 | 59.45 | 60.71 | 1,351,970 | +2.66(+4.58%) |
Oct 10, 2007 | 57.93 | 58.15 | 56.91 | 58.05 | 576,205 | -1.96(-3.27%) |
Oct 09, 2007 | 59.08 | 60.19 | 58.69 | 60.01 | 424,416 | +1.96(+3.38%) |
Oct 08, 2007 | 57.96 | 58.23 | 57.22 | 58.05 | 565,978 | -3.78(-6.11%) |
Oct 05, 2007 | 60.17 | 62.03 | 59.96 | 61.82 | 552,118 | +2.64(+4.46%) |
Oct 04, 2007 | 58.69 | 59.45 | 57.76 | 59.18 | 672,553 | +0.28(+0.48%) |
Oct 03, 2007 | 60.94 | 61.30 | 58.84 | 58.90 | 906,830 | -3.28(-5.27%) |
Oct 02, 2007 | 61.79 | 63.16 | 61.27 | 62.18 | 1,161,292 | +3.71(+6.34%) |
Oct 01, 2007 | 56.51 | 59.45 | 56.51 | 58.47 | 1,160,888 | +1.63(+2.86%) |
Sep 28, 2007 | 57.04 | 57.67 | 56.11 | 56.84 | 951,102 | -0.94(-1.63%) |
Sep 27, 2007 | 55.83 | 57.89 | 55.22 | 57.79 | 1,750,954 | +7.42(+14.72%) |
Sep 26, 2007 | 49.72 | 50.53 | 49.58 | 50.37 | 438,276 | +0.74(+1.48%) |
Sep 25, 2007 | 49.05 | 49.72 | 48.50 | 49.63 | 557,770 | +3.67(+7.99%) |
Sep 24, 2007 | 46.07 | 46.13 | 45.60 | 45.96 | 332,912 | +1.52(+3.43%) |
Sep 21, 2007 | 43.99 | 44.63 | 43.99 | 44.44 | 161,208 | +0.46(+1.05%) |
Sep 20, 2007 | 44.48 | 44.63 | 43.96 | 43.98 | 147,348 | -1.00(-2.23%) |
Sep 19, 2007 | 45.23 | 45.87 | 44.74 | 44.98 | 562,883 | -1.76(-3.77%) |
Sep 18, 2007 | 44.12 | 46.93 | 43.96 | 46.74 | 548,216 | +4.10(+9.62%) |
Sep 17, 2007 | 43.10 | 43.10 | 42.44 | 42.64 | 147,751 | -0.35(-0.81%) |
Sep 14, 2007 | 42.31 | 43.15 | 42.05 | 42.99 | 213,150 | +0.68(+1.62%) |
Sep 13, 2007 | 41.91 | 42.80 | 41.69 | 42.31 | 465,728 | -0.54(-1.25%) |
Sep 12, 2007 | 42.54 | 42.95 | 42.10 | 42.84 | 330,356 | -0.75(-1.72%) |
Sep 11, 2007 | 42.95 | 43.70 | 42.80 | 43.59 | 172,108 | +0.04(+0.10%) |
Sep 10, 2007 | 43.38 | 43.79 | 42.73 | 43.55 | 206,960 | +1.05(+2.47%) |
Sep 07, 2007 | 42.34 | 43.54 | 41.86 | 42.50 | 206,825 | -1.76(-3.98%) |
Sep 06, 2007 | 43.52 | 44.78 | 43.52 | 44.26 | 185,430 | +0.76(+1.74%) |
Sep 05, 2007 | 45.76 | 45.76 | 43.30 | 43.50 | 200,635 | -1.14(-2.55%) |
Sep 04, 2007 | 43.53 | 44.86 | 43.53 | 44.64 | 430,606 | +1.40(+3.25%) |
Aug 31, 2007 | 44.59 | 44.59 | 43.01 | 43.24 | 350,540 | +1.11(+2.65%) |
Aug 30, 2007 | 41.99 | 42.61 | 41.78 | 42.12 | 316,899 | -1.46(-3.34%) |
Aug 29, 2007 | 42.86 | 43.58 | 41.85 | 43.58 | 522,514 | +3.20(+7.93%) |
Aug 28, 2007 | 42.06 | 42.35 | 40.37 | 40.37 | 681,704 | -3.63(-8.26%) |
Aug 27, 2007 | 42.77 | 44.17 | 42.49 | 44.01 | 648,332 | +1.98(+4.72%) |
Aug 24, 2007 | 40.76 | 42.02 | 40.60 | 42.02 | 379,337 | +2.01(+5.03%) |
Aug 23, 2007 | 40.46 | 40.49 | 39.42 | 40.01 | 218,129 | -0.68(-1.66%) |
Aug 22, 2007 | 39.75 | 40.69 | 39.75 | 40.69 | 377,992 | +2.06(+5.33%) |
Aug 21, 2007 | 38.72 | 38.83 | 38.31 | 38.63 | 133,488 | -0.35(-0.90%) |
Aug 20, 2007 | 39.02 | 39.36 | 38.41 | 38.98 | 234,815 | +0.77(+2.02%) |
Aug 17, 2007 | 36.90 | 38.38 | 36.79 | 38.20 | 370,590 | +3.35(+9.62%) |
Aug 16, 2007 | 35.86 | 36.21 | 33.67 | 34.85 | 564,094 | -2.03(-5.50%) |
Aug 15, 2007 | 38.01 | 38.19 | 36.79 | 36.88 | 303,712 | -1.29(-3.37%) |
Aug 14, 2007 | 38.99 | 39.35 | 38.09 | 38.17 | 286,218 | -0.66(-1.70%) |
Aug 13, 2007 | 39.01 | 39.50 | 38.78 | 38.83 | 179,912 | -0.09(-0.23%) |
Aug 10, 2007 | 38.64 | 39.31 | 38.08 | 38.92 | 395,754 | -0.21(-0.53%) |
Aug 09, 2007 | 39.54 | 40.20 | 39.05 | 39.13 | 408,538 | -1.42(-3.50%) |
Aug 08, 2007 | 40.23 | 40.80 | 40.00 | 40.55 | 519,015 | +0.91(+2.29%) |
Aug 07, 2007 | 38.91 | 39.89 | 38.91 | 39.64 | 255,134 | -0.35(-0.87%) |
Aug 06, 2007 | 40.20 | 40.31 | 38.88 | 39.99 | 342,063 | -0.13(-0.32%) |
Aug 03, 2007 | 40.49 | 41.47 | 40.11 | 40.11 | 250,963 | -1.35(-3.26%) |
Aug 02, 2007 | 41.00 | 41.59 | 40.98 | 41.47 | 215,572 | -0.19(-0.45%) |