Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 83.71 | 85.35 | 81.77 | 85.06 | 5,410,198 | +3.05(+3.72%) |
Oct 30, 2007 | 81.77 | 84.13 | 79.73 | 82.01 | 5,133,293 | -0.29(-0.36%) |
Oct 29, 2007 | 78.09 | 82.74 | 77.40 | 82.30 | 8,428,616 | +5.92(+7.75%) |
Oct 26, 2007 | 79.04 | 79.32 | 74.75 | 76.38 | 6,375,834 | -1.30(-1.68%) |
Oct 25, 2007 | 76.11 | 79.01 | 72.57 | 77.68 | 14,616,899 | +7.14(+10.12%) |
Oct 24, 2007 | 74.12 | 75.64 | 69.68 | 70.54 | 13,983,513 | -1.79(-2.48%) |
Oct 23, 2007 | 72.22 | 73.26 | 70.25 | 72.33 | 6,487,072 | +2.57(+3.68%) |
Oct 22, 2007 | 64.87 | 69.85 | 62.38 | 69.76 | 6,389,922 | +3.16(+4.75%) |
Oct 19, 2007 | 68.63 | 69.46 | 66.13 | 66.60 | 5,117,279 | -2.60(-3.75%) |
Oct 18, 2007 | 69.50 | 70.59 | 68.31 | 69.20 | 2,847,743 | -1.64(-2.31%) |
Oct 17, 2007 | 70.21 | 71.82 | 69.17 | 70.83 | 6,354,701 | +2.76(+4.05%) |
Oct 16, 2007 | 66.17 | 68.95 | 64.75 | 68.07 | 6,285,580 | +0.78(+1.15%) |
Oct 15, 2007 | 71.20 | 71.89 | 65.61 | 67.30 | 7,098,592 | -2.88(-4.10%) |
Oct 12, 2007 | 70.27 | 73.16 | 66.81 | 70.17 | 9,329,658 | +0.20(+0.28%) |
Oct 11, 2007 | 74.94 | 78.28 | 67.50 | 69.97 | 16,282,106 | -2.96(-4.06%) |
Oct 10, 2007 | 69.85 | 73.25 | 69.24 | 72.94 | 6,996,306 | +3.70(+5.34%) |
Oct 09, 2007 | 66.25 | 69.43 | 65.49 | 69.24 | 8,607,948 | +4.44(+6.86%) |
Oct 08, 2007 | 62.15 | 65.35 | 62.11 | 64.80 | 4,446,911 | +2.70(+4.35%) |
Oct 05, 2007 | 62.41 | 62.79 | 60.80 | 62.10 | 2,761,305 | +1.06(+1.74%) |
Oct 04, 2007 | 60.75 | 61.67 | 59.96 | 61.03 | 2,575,369 | +0.90(+1.50%) |
Oct 03, 2007 | 62.98 | 64.04 | 59.62 | 60.13 | 5,820,227 | -2.84(-4.51%) |
Oct 02, 2007 | 60.63 | 63.04 | 60.21 | 62.98 | 4,211,519 | +2.59(+4.29%) |
Oct 01, 2007 | 57.75 | 60.80 | 56.98 | 60.39 | 5,643,829 | +2.47(+4.26%) |
Sep 28, 2007 | 57.16 | 58.27 | 56.22 | 57.92 | 5,019,835 | +1.28(+2.26%) |
Sep 27, 2007 | 56.59 | 57.27 | 55.91 | 56.64 | 2,722,856 | +0.52(+0.92%) |
Sep 26, 2007 | 57.23 | 57.51 | 55.95 | 56.12 | 2,258,691 | -0.59(-1.05%) |
Sep 25, 2007 | 56.09 | 57.92 | 55.88 | 56.71 | 4,350,054 | -0.41(-0.72%) |
Sep 24, 2007 | 55.19 | 58.04 | 54.73 | 57.12 | 8,294,410 | +3.08(+5.70%) |
Sep 21, 2007 | 52.71 | 54.04 | 52.20 | 54.04 | 6,037,861 | +1.81(+3.47%) |
Sep 20, 2007 | 52.92 | 54.02 | 51.90 | 52.23 | 3,567,714 | -0.65(-1.22%) |
Sep 19, 2007 | 51.31 | 53.72 | 51.01 | 52.88 | 6,205,219 | +2.52(+5.01%) |
Sep 18, 2007 | 50.22 | 51.62 | 49.61 | 50.36 | 4,302,653 | +0.14(+0.27%) |
Sep 17, 2007 | 51.45 | 52.88 | 49.87 | 50.22 | 6,988,381 | -2.88(-5.42%) |
Sep 14, 2007 | 52.62 | 54.21 | 52.16 | 53.10 | 4,539,366 | +0.09(+0.17%) |
Sep 13, 2007 | 54.21 | 54.89 | 52.15 | 53.01 | 4,774,281 | -0.35(-0.65%) |
Sep 12, 2007 | 53.45 | 54.96 | 52.51 | 53.35 | 8,813,534 | +1.12(+2.15%) |
Sep 11, 2007 | 53.63 | 56.39 | 52.13 | 52.23 | 15,542,251 | -0.07(-0.14%) |
Sep 10, 2007 | 49.06 | 53.93 | 46.92 | 52.31 | 9,785,348 | +4.95(+10.45%) |
Sep 07, 2007 | 45.66 | 48.59 | 45.52 | 47.36 | 3,915,812 | -0.20(-0.42%) |
Sep 06, 2007 | 44.02 | 47.77 | 43.67 | 47.56 | 3,816,313 | +3.80(+8.69%) |
Sep 05, 2007 | 45.35 | 45.38 | 43.37 | 43.75 | 3,295,193 | -2.21(-4.80%) |
Sep 04, 2007 | 47.06 | 47.11 | 45.83 | 45.96 | 1,986,596 | -0.98(-2.09%) |
Aug 31, 2007 | 47.58 | 47.77 | 46.70 | 46.94 | 1,352,623 | +0.29(+0.63%) |
Aug 30, 2007 | 46.05 | 47.70 | 45.14 | 46.65 | 2,540,736 | +0.18(+0.38%) |
Aug 29, 2007 | 49.06 | 49.39 | 45.76 | 46.47 | 5,254,640 | -1.08(-2.26%) |
Aug 28, 2007 | 48.99 | 49.13 | 45.31 | 47.55 | 5,377,179 | -1.72(-3.49%) |
Aug 27, 2007 | 48.88 | 49.98 | 48.39 | 49.27 | 3,511,507 | +0.68(+1.40%) |
Aug 24, 2007 | 47.84 | 49.50 | 47.32 | 48.59 | 5,594,667 | +0.75(+1.57%) |
Aug 23, 2007 | 46.38 | 48.30 | 44.30 | 47.84 | 6,370,844 | +2.28(+5.01%) |
Aug 22, 2007 | 47.82 | 50.39 | 45.36 | 45.55 | 14,858,895 | +0.59(+1.30%) |
Aug 21, 2007 | 39.01 | 45.38 | 38.50 | 44.97 | 10,815,261 | +5.90(+15.11%) |
Aug 20, 2007 | 38.19 | 39.18 | 37.89 | 39.07 | 3,141,689 | +1.21(+3.20%) |
Aug 17, 2007 | 40.20 | 40.20 | 37.10 | 37.85 | 4,528,946 | -0.98(-2.53%) |
Aug 16, 2007 | 41.56 | 41.90 | 35.92 | 38.83 | 10,139,023 | -0.49(-1.25%) |
Aug 15, 2007 | 35.51 | 40.80 | 35.09 | 39.32 | 15,670,146 | +4.57(+13.16%) |