Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 65.62 | 66.93 | 62.90 | 66.91 | 208,484 | +1.23(+1.88%) |
Oct 30, 2007 | 66.40 | 66.76 | 64.11 | 65.67 | 165,277 | -0.89(-1.34%) |
Oct 29, 2007 | 66.74 | 67.43 | 65.45 | 66.56 | 139,096 | -0.22(-0.34%) |
Oct 26, 2007 | 64.96 | 66.92 | 64.47 | 66.79 | 160,616 | +2.30(+3.57%) |
Oct 25, 2007 | 63.45 | 64.69 | 62.63 | 64.49 | 187,025 | +1.20(+1.89%) |
Oct 24, 2007 | 64.55 | 64.75 | 62.16 | 63.29 | 164,138 | -1.62(-2.49%) |
Oct 23, 2007 | 64.45 | 65.02 | 62.84 | 64.91 | 127,441 | +1.34(+2.11%) |
Oct 22, 2007 | 60.43 | 64.15 | 59.93 | 63.57 | 230,912 | +2.18(+3.56%) |
Oct 19, 2007 | 65.03 | 65.23 | 61.12 | 61.39 | 163,892 | -3.64(-5.60%) |
Oct 18, 2007 | 64.60 | 65.04 | 61.77 | 65.03 | 171,973 | +0.30(+0.46%) |
Oct 17, 2007 | 64.78 | 65.40 | 63.71 | 64.73 | 202,672 | +0.68(+1.07%) |
Oct 16, 2007 | 65.33 | 65.42 | 64.05 | 64.05 | 135,587 | -1.73(-2.62%) |
Oct 15, 2007 | 66.25 | 66.50 | 64.83 | 65.77 | 238,823 | -0.48(-0.72%) |
Oct 12, 2007 | 65.22 | 66.36 | 63.80 | 66.25 | 123,507 | +1.04(+1.60%) |
Oct 11, 2007 | 65.80 | 66.86 | 64.46 | 65.21 | 231,008 | -0.48(-0.73%) |
Oct 10, 2007 | 63.64 | 65.85 | 63.64 | 65.68 | 271,118 | +1.67(+2.61%) |
Oct 09, 2007 | 64.34 | 64.59 | 63.24 | 64.01 | 147,402 | -0.14(-0.22%) |
Oct 08, 2007 | 62.41 | 64.50 | 62.01 | 64.16 | 143,318 | +2.16(+3.48%) |
Oct 05, 2007 | 63.69 | 64.16 | 61.13 | 62.00 | 234,929 | -0.65(-1.03%) |
Oct 04, 2007 | 58.26 | 62.89 | 58.25 | 62.65 | 519,988 | +4.50(+7.75%) |
Oct 03, 2007 | 58.42 | 58.42 | 57.38 | 58.14 | 75,828 | -0.30(-0.51%) |
Oct 02, 2007 | 57.80 | 58.44 | 56.83 | 58.44 | 109,586 | +0.81(+1.40%) |
Oct 01, 2007 | 55.29 | 57.63 | 55.29 | 57.63 | 134,147 | +2.43(+4.40%) |
Sep 28, 2007 | 56.13 | 57.21 | 54.91 | 55.20 | 108,512 | -0.86(-1.54%) |
Sep 27, 2007 | 57.53 | 58.83 | 56.02 | 56.06 | 142,863 | -1.32(-2.30%) |
Sep 26, 2007 | 55.79 | 57.45 | 55.36 | 57.39 | 150,320 | +2.00(+3.60%) |
Sep 25, 2007 | 53.86 | 55.73 | 53.14 | 55.39 | 139,575 | +1.40(+2.60%) |
Sep 24, 2007 | 54.57 | 55.55 | 53.86 | 53.99 | 166,264 | -0.58(-1.07%) |
Sep 21, 2007 | 56.15 | 56.15 | 54.39 | 54.57 | 177,272 | -1.12(-2.02%) |
Sep 20, 2007 | 56.93 | 56.93 | 55.67 | 55.70 | 68,509 | -1.46(-2.55%) |
Sep 19, 2007 | 56.93 | 57.51 | 56.63 | 57.15 | 99,639 | +0.58(+1.03%) |
Sep 18, 2007 | 54.96 | 56.62 | 54.34 | 56.57 | 89,722 | +1.85(+3.38%) |
Sep 17, 2007 | 55.97 | 56.15 | 54.62 | 54.72 | 198,695 | -1.65(-2.92%) |
Sep 14, 2007 | 55.71 | 56.45 | 54.99 | 56.36 | 65,766 | -0.05(-0.10%) |
Sep 13, 2007 | 56.06 | 57.79 | 55.39 | 56.41 | 163,824 | +0.57(+1.01%) |
Sep 12, 2007 | 54.74 | 55.94 | 53.87 | 55.85 | 143,569 | +1.01(+1.84%) |
Sep 11, 2007 | 54.65 | 55.09 | 54.20 | 54.84 | 122,744 | +0.41(+0.76%) |
Sep 10, 2007 | 55.25 | 55.25 | 53.50 | 54.43 | 70,509 | -0.36(-0.66%) |
Sep 07, 2007 | 55.74 | 55.75 | 54.79 | 54.79 | 107,454 | -1.48(-2.64%) |
Sep 06, 2007 | 56.79 | 57.36 | 55.94 | 56.27 | 90,913 | -0.22(-0.40%) |
Sep 05, 2007 | 56.28 | 56.86 | 56.02 | 56.50 | 95,754 | -0.26(-0.46%) |
Sep 04, 2007 | 57.69 | 57.69 | 56.28 | 56.76 | 87,611 | -1.25(-2.15%) |
Aug 31, 2007 | 57.95 | 58.44 | 57.04 | 58.01 | 114,965 | +0.65(+1.13%) |
Aug 30, 2007 | 55.49 | 57.57 | 55.39 | 57.36 | 146,708 | +1.17(+2.08%) |
Aug 29, 2007 | 56.06 | 56.48 | 55.25 | 56.19 | 148,953 | +0.56(+1.00%) |
Aug 28, 2007 | 55.79 | 56.78 | 55.61 | 55.63 | 85,931 | -0.95(-1.68%) |
Aug 27, 2007 | 56.97 | 57.07 | 55.78 | 56.59 | 193,311 | -0.80(-1.39%) |
Aug 24, 2007 | 56.61 | 57.60 | 56.49 | 57.39 | 68,183 | +0.67(+1.17%) |
Aug 23, 2007 | 56.74 | 58.08 | 55.76 | 56.72 | 188,112 | +0.48(+0.85%) |
Aug 22, 2007 | 57.49 | 57.90 | 55.50 | 56.24 | 142,668 | -0.49(-0.87%) |
Aug 21, 2007 | 57.28 | 57.35 | 55.39 | 56.74 | 156,775 | -0.36(-0.63%) |
Aug 20, 2007 | 56.08 | 57.52 | 55.07 | 57.10 | 185,240 | +1.16(+2.07%) |
Aug 17, 2007 | 55.38 | 57.54 | 54.57 | 55.94 | 391,620 | +2.75(+5.17%) |
Aug 16, 2007 | 51.16 | 53.24 | 50.82 | 53.19 | 275,659 | +1.71(+3.32%) |
Aug 15, 2007 | 51.97 | 52.84 | 51.21 | 51.48 | 190,395 | -0.67(-1.29%) |
Aug 14, 2007 | 53.98 | 54.06 | 52.14 | 52.15 | 213,964 | -1.56(-2.90%) |
Aug 13, 2007 | 55.74 | 56.64 | 52.44 | 53.71 | 302,521 | -0.21(-0.38%) |
Aug 10, 2007 | 57.28 | 57.30 | 53.28 | 53.92 | 389,725 | -4.04(-6.97%) |
Aug 09, 2007 | 58.08 | 58.44 | 56.23 | 57.95 | 302,520 | -0.19(-0.32%) |
Aug 08, 2007 | 56.64 | 60.38 | 56.61 | 58.14 | 414,337 | +0.76(+1.33%) |
Aug 07, 2007 | 55.00 | 58.17 | 53.48 | 57.38 | 534,025 | +1.30(+2.32%) |
Aug 06, 2007 | 53.30 | 56.43 | 52.59 | 56.07 | 470,364 | +3.24(+6.13%) |
Aug 03, 2007 | 52.91 | 53.75 | 51.22 | 52.84 | 298,587 | +0.08(+0.15%) |
Aug 02, 2007 | 45.44 | 55.16 | 45.44 | 52.76 | 875,253 | +8.78(+19.98%) |