Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 60.88 | 61.50 | 59.88 | 60.88 | 5,010,164 | +0.85(+1.42%) |
Oct 30, 2007 | 61.21 | 61.21 | 59.80 | 60.03 | 6,442,633 | -1.10(-1.79%) |
Oct 29, 2007 | 60.61 | 61.68 | 60.28 | 61.13 | 6,133,476 | +1.29(+2.15%) |
Oct 26, 2007 | 61.72 | 61.72 | 59.41 | 59.84 | 6,410,450 | +0.80(+1.35%) |
Oct 25, 2007 | 61.29 | 61.65 | 58.40 | 59.04 | 14,346,256 | -10.50(-15.09%) |
Oct 24, 2007 | 69.07 | 69.88 | 68.52 | 69.54 | 1,864,958 | -0.08(-0.11%) |
Oct 23, 2007 | 68.42 | 69.79 | 68.05 | 69.62 | 1,693,985 | +1.53(+2.25%) |
Oct 22, 2007 | 69.67 | 69.67 | 67.16 | 68.09 | 3,296,320 | -1.85(-2.64%) |
Oct 19, 2007 | 71.64 | 71.76 | 69.83 | 69.94 | 3,068,165 | -2.43(-3.35%) |
Oct 18, 2007 | 71.77 | 72.89 | 71.63 | 72.36 | 953,365 | +0.47(+0.66%) |
Oct 17, 2007 | 72.28 | 73.06 | 71.24 | 71.89 | 1,173,303 | +0.42(+0.59%) |
Oct 16, 2007 | 71.31 | 71.84 | 70.99 | 71.47 | 1,055,288 | +0.10(+0.14%) |
Oct 15, 2007 | 72.63 | 72.83 | 71.14 | 71.37 | 1,236,157 | -1.24(-1.70%) |
Oct 12, 2007 | 73.61 | 74.18 | 72.32 | 72.61 | 1,689,763 | -1.52(-2.04%) |
Oct 11, 2007 | 74.25 | 75.27 | 73.52 | 74.12 | 1,676,469 | +0.59(+0.80%) |
Oct 10, 2007 | 72.20 | 74.46 | 71.88 | 73.54 | 2,191,746 | +1.33(+1.84%) |
Oct 09, 2007 | 71.90 | 72.65 | 71.40 | 72.20 | 1,178,553 | +0.36(+0.50%) |
Oct 08, 2007 | 72.63 | 73.14 | 71.83 | 71.84 | 792,436 | -0.75(-1.04%) |
Oct 05, 2007 | 71.35 | 72.98 | 71.22 | 72.60 | 1,598,408 | +1.64(+2.31%) |
Oct 04, 2007 | 70.72 | 71.04 | 70.45 | 70.96 | 1,020,705 | +0.29(+0.41%) |
Oct 03, 2007 | 71.14 | 71.31 | 70.52 | 70.67 | 1,260,616 | -0.67(-0.93%) |
Oct 02, 2007 | 71.34 | 71.63 | 70.97 | 71.34 | 1,355,367 | -0.06(-0.09%) |
Oct 01, 2007 | 71.27 | 71.49 | 70.97 | 71.40 | 1,558,050 | +0.44(+0.62%) |
Sep 28, 2007 | 71.70 | 71.70 | 70.88 | 70.96 | 2,423,263 | -1.07(-1.48%) |
Sep 27, 2007 | 71.47 | 72.17 | 70.60 | 72.03 | 1,737,436 | +0.94(+1.32%) |
Sep 26, 2007 | 72.27 | 72.34 | 70.58 | 71.09 | 1,854,115 | -0.68(-0.95%) |
Sep 25, 2007 | 71.22 | 72.27 | 71.14 | 71.77 | 1,144,444 | +0.38(+0.53%) |
Sep 24, 2007 | 73.08 | 73.33 | 71.28 | 71.40 | 2,170,725 | -1.94(-2.64%) |
Sep 21, 2007 | 73.81 | 73.88 | 72.98 | 73.33 | 1,448,025 | +0.35(+0.48%) |
Sep 20, 2007 | 73.61 | 73.72 | 72.98 | 72.98 | 1,362,195 | -0.63(-0.86%) |
Sep 19, 2007 | 72.86 | 73.61 | 72.16 | 73.61 | 1,734,388 | +1.46(+2.03%) |
Sep 18, 2007 | 71.74 | 72.72 | 71.29 | 72.15 | 1,684,854 | +0.41(+0.57%) |
Sep 17, 2007 | 72.43 | 72.57 | 71.49 | 71.74 | 1,099,819 | -1.18(-1.62%) |
Sep 14, 2007 | 72.27 | 72.96 | 71.58 | 72.92 | 1,473,362 | +0.65(+0.90%) |
Sep 13, 2007 | 71.41 | 72.44 | 71.41 | 72.27 | 1,611,237 | +1.29(+1.81%) |
Sep 12, 2007 | 70.39 | 71.38 | 70.31 | 70.99 | 1,183,568 | +0.27(+0.38%) |
Sep 11, 2007 | 70.35 | 71.28 | 70.31 | 70.71 | 1,841,856 | +0.37(+0.52%) |
Sep 10, 2007 | 69.57 | 70.72 | 69.53 | 70.35 | 1,366,533 | +0.69(+0.99%) |
Sep 07, 2007 | 68.88 | 70.14 | 68.86 | 69.65 | 2,751,441 | +0.22(+0.32%) |
Sep 06, 2007 | 67.44 | 69.44 | 67.44 | 69.44 | 1,808,427 | +2.00(+2.96%) |
Sep 05, 2007 | 67.91 | 67.91 | 67.24 | 67.44 | 1,683,256 | -1.05(-1.53%) |
Sep 04, 2007 | 69.13 | 69.22 | 68.33 | 68.49 | 1,038,738 | -0.14(-0.20%) |
Aug 31, 2007 | 68.59 | 69.33 | 67.85 | 68.63 | 1,111,214 | +0.24(+0.35%) |
Aug 30, 2007 | 68.10 | 69.04 | 67.59 | 68.39 | 1,539,446 | +0.30(+0.44%) |
Aug 29, 2007 | 66.86 | 68.13 | 66.86 | 68.10 | 1,459,210 | +1.44(+2.16%) |
Aug 28, 2007 | 67.25 | 67.66 | 66.58 | 66.66 | 1,910,384 | -0.70(-1.04%) |
Aug 27, 2007 | 68.00 | 68.42 | 67.32 | 67.36 | 1,204,461 | -1.03(-1.51%) |
Aug 24, 2007 | 68.34 | 68.76 | 67.74 | 68.39 | 1,154,471 | +0.85(+1.26%) |
Aug 23, 2007 | 66.71 | 67.59 | 66.60 | 67.54 | 1,148,992 | +0.83(+1.25%) |
Aug 22, 2007 | 66.55 | 67.17 | 66.43 | 66.71 | 1,376,120 | +0.64(+0.97%) |
Aug 21, 2007 | 67.15 | 67.04 | 65.83 | 66.07 | 1,834,827 | -1.08(-1.60%) |
Aug 20, 2007 | 68.63 | 68.80 | 66.59 | 67.15 | 1,332,977 | -1.13(-1.66%) |
Aug 17, 2007 | 69.73 | 79.73 | 67.11 | 68.28 | 1,683,952 | +1.18(+1.76%) |
Aug 16, 2007 | 67.46 | 67.82 | 66.14 | 67.10 | 1,660,978 | -0.36(-0.53%) |
Aug 15, 2007 | 68.48 | 69.18 | 67.27 | 67.46 | 1,200,124 | -0.95(-1.38%) |
Aug 14, 2007 | 69.45 | 69.55 | 68.35 | 68.40 | 1,138,492 | -0.55(-0.80%) |
Aug 13, 2007 | 68.60 | 69.65 | 67.96 | 68.95 | 1,361,967 | +0.35(+0.51%) |
Aug 10, 2007 | 69.08 | 69.64 | 68.10 | 68.60 | 1,748,997 | -1.09(-1.56%) |
Aug 09, 2007 | 69.94 | 72.67 | 68.78 | 69.69 | 2,558,668 | -0.25(-0.36%) |
Aug 08, 2007 | 70.08 | 70.52 | 68.54 | 69.94 | 1,980,481 | +0.82(+1.19%) |
Aug 07, 2007 | 68.47 | 69.65 | 67.86 | 69.12 | 2,509,855 | +0.65(+0.95%) |
Aug 06, 2007 | 67.74 | 68.47 | 66.79 | 68.47 | 2,072,827 | +0.53(+0.79%) |
Aug 03, 2007 | 68.35 | 69.07 | 67.91 | 67.94 | 2,101,955 | -1.13(-1.64%) |
Aug 02, 2007 | 69.50 | 70.09 | 68.58 | 69.07 | 3,081,186 | -0.65(-0.93%) |