Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 62.93 | 63.49 | 61.04 | 61.53 | 3,061 | -1.19(-1.90%) |
Oct 30, 2007 | 62.30 | 63.28 | 62.30 | 62.72 | 11,857 | -0.21(-0.33%) |
Oct 29, 2007 | 61.74 | 63.33 | 61.60 | 62.93 | 8,277 | +1.47(+2.39%) |
Oct 26, 2007 | 64.12 | 64.12 | 61.11 | 61.46 | 5,609 | -2.80(-4.36%) |
Oct 25, 2007 | 62.09 | 64.26 | 61.67 | 64.26 | 2,782 | +2.03(+3.26%) |
Oct 24, 2007 | 61.88 | 62.23 | 61.81 | 62.23 | 1,684 | -0.98(-1.55%) |
Oct 23, 2007 | 62.30 | 63.35 | 61.53 | 63.21 | 5,305 | +1.26(+2.03%) |
Oct 22, 2007 | 61.95 | 62.37 | 61.46 | 61.95 | 2,428 | -0.35(-0.56%) |
Oct 19, 2007 | 62.44 | 63.28 | 62.30 | 62.30 | 2,132 | -0.42(-0.67%) |
Oct 18, 2007 | 64.54 | 64.54 | 62.02 | 62.72 | 6,211 | -2.24(-3.45%) |
Oct 17, 2007 | 64.26 | 64.96 | 62.86 | 64.96 | 3,788 | +0.63(+0.98%) |
Oct 16, 2007 | 63.91 | 64.33 | 63.70 | 64.33 | 2,491 | +0.21(+0.33%) |
Oct 15, 2007 | 64.75 | 65.03 | 63.84 | 64.12 | 4,616 | -1.54(-2.35%) |
Oct 12, 2007 | 65.66 | 65.66 | 64.68 | 65.66 | 3,743 | +0.21(+0.32%) |
Oct 11, 2007 | 65.66 | 65.73 | 64.75 | 65.45 | 2,739 | -0.28(-0.43%) |
Oct 10, 2007 | 65.66 | 65.73 | 65.17 | 65.73 | 5,265 | +0.21(+0.32%) |
Oct 09, 2007 | 65.52 | 65.73 | 64.75 | 65.52 | 4,404 | +0.35(+0.54%) |
Oct 08, 2007 | 64.54 | 65.59 | 64.47 | 65.17 | 4,951 | +0.77(+1.20%) |
Oct 05, 2007 | 64.19 | 64.75 | 63.84 | 64.40 | 4,276 | +0.00(+0.00%) |
Oct 04, 2007 | 64.75 | 64.75 | 63.35 | 64.40 | 3,034 | +0.14(+0.22%) |
Oct 03, 2007 | 63.98 | 64.61 | 63.00 | 64.26 | 3,348 | +0.00(+0.00%) |
Oct 02, 2007 | 63.84 | 64.68 | 63.49 | 64.26 | 8,814 | +0.21(+0.33%) |
Oct 01, 2007 | 63.21 | 64.05 | 63.21 | 64.05 | 8,442 | +1.05(+1.67%) |
Sep 28, 2007 | 63.56 | 63.91 | 63.00 | 63.00 | 2,077 | -0.77(-1.21%) |
Sep 27, 2007 | 63.77 | 63.84 | 63.56 | 63.77 | 1,478 | +0.21(+0.33%) |
Sep 26, 2007 | 63.14 | 63.70 | 63.14 | 63.56 | 1,299 | +0.56(+0.89%) |
Sep 25, 2007 | 63.07 | 63.84 | 62.72 | 63.00 | 2,850 | +0.00(+0.00%) |
Sep 24, 2007 | 63.00 | 64.19 | 63.00 | 63.00 | 2,722 | +0.49(+0.78%) |
Sep 21, 2007 | 63.14 | 63.35 | 62.44 | 62.51 | 5,587 | -0.28(-0.45%) |
Sep 20, 2007 | 62.86 | 63.98 | 62.79 | 62.79 | 2,446 | -0.77(-1.21%) |
Sep 19, 2007 | 63.49 | 64.40 | 63.49 | 63.56 | 3,441 | +0.42(+0.67%) |
Sep 18, 2007 | 62.65 | 64.75 | 62.58 | 63.14 | 2,603 | +0.07(+0.11%) |
Sep 17, 2007 | 63.28 | 64.61 | 62.51 | 63.07 | 4,656 | +0.21(+0.33%) |
Sep 14, 2007 | 61.60 | 63.91 | 61.11 | 62.86 | 11,194 | +0.98(+1.58%) |
Sep 13, 2007 | 65.31 | 65.80 | 59.71 | 61.88 | 127,875 | -2.03(-3.18%) |
Sep 12, 2007 | 61.81 | 64.05 | 61.53 | 63.91 | 4,071 | -0.42(-0.65%) |
Sep 11, 2007 | 64.33 | 64.75 | 62.65 | 64.33 | 3,767 | +1.05(+1.66%) |
Sep 10, 2007 | 63.00 | 66.15 | 61.04 | 63.28 | 9,131 | -1.12(-1.74%) |
Sep 07, 2007 | 65.66 | 66.25 | 63.14 | 64.40 | 13,102 | +0.42(+0.66%) |
Sep 06, 2007 | 60.97 | 63.98 | 60.20 | 63.98 | 3,203 | +2.52(+4.10%) |
Sep 05, 2007 | 61.18 | 61.74 | 60.83 | 61.46 | 10,477 | +0.00(+0.00%) |
Sep 04, 2007 | 60.76 | 61.81 | 60.69 | 61.46 | 5,610 | +0.56(+0.92%) |
Aug 31, 2007 | 60.62 | 61.18 | 60.20 | 60.90 | 1,560 | +0.48(+0.79%) |
Aug 30, 2007 | 60.90 | 61.25 | 60.41 | 60.42 | 835 | -1.88(-3.01%) |
Aug 29, 2007 | 62.58 | 62.65 | 61.32 | 62.30 | 2,277 | -0.70(-1.11%) |
Aug 28, 2007 | 62.02 | 63.21 | 62.02 | 63.00 | 3,436 | +0.14(+0.22%) |
Aug 27, 2007 | 62.30 | 63.91 | 62.30 | 62.86 | 1,981 | -0.14(-0.22%) |
Aug 24, 2007 | 62.30 | 63.28 | 61.53 | 63.00 | 2,764 | +1.33(+2.16%) |
Aug 23, 2007 | 63.07 | 63.28 | 60.20 | 61.67 | 2,833 | -1.05(-1.67%) |
Aug 22, 2007 | 60.34 | 64.26 | 60.34 | 62.72 | 4,833 | +1.96(+3.23%) |
Aug 21, 2007 | 61.88 | 62.09 | 59.36 | 60.76 | 6,541 | -1.12(-1.81%) |
Aug 20, 2007 | 64.40 | 64.40 | 60.13 | 61.88 | 8,628 | +1.61(+2.67%) |
Aug 17, 2007 | 59.85 | 60.97 | 59.08 | 60.27 | 4,766 | +1.05(+1.77%) |
Aug 16, 2007 | 59.99 | 61.18 | 58.73 | 59.22 | 6,116 | -2.45(-3.97%) |
Aug 15, 2007 | 60.97 | 64.19 | 60.97 | 61.67 | 7,949 | -0.14(-0.23%) |
Aug 14, 2007 | 62.44 | 62.44 | 60.55 | 61.81 | 4,285 | -1.19(-1.89%) |
Aug 13, 2007 | 61.11 | 66.01 | 60.20 | 63.00 | 11,627 | +1.47(+2.39%) |
Aug 10, 2007 | 60.06 | 61.53 | 59.22 | 61.53 | 6,625 | +0.77(+1.27%) |
Aug 09, 2007 | 58.66 | 60.83 | 58.66 | 60.76 | 12,371 | +0.63(+1.05%) |
Aug 08, 2007 | 61.95 | 62.02 | 57.96 | 60.13 | 22,738 | -1.47(-2.39%) |
Aug 07, 2007 | 61.32 | 62.79 | 58.87 | 61.60 | 14,555 | -0.42(-0.68%) |
Aug 06, 2007 | 61.88 | 62.58 | 61.53 | 62.02 | 12,467 | -1.33(-2.10%) |
Aug 03, 2007 | 63.42 | 63.91 | 63.21 | 63.35 | 1,722 | -0.14(-0.22%) |
Aug 02, 2007 | 60.76 | 63.49 | 60.06 | 63.49 | 4,681 | +0.07(+0.11%) |