Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 56.33 | 56.86 | 55.96 | 56.77 | 508,921 | +0.73(+1.30%) |
Oct 30, 2007 | 56.20 | 56.31 | 55.97 | 56.03 | 752,671 | -0.40(-0.71%) |
Oct 29, 2007 | 56.46 | 56.54 | 56.22 | 56.44 | 637,168 | +0.22(+0.40%) |
Oct 26, 2007 | 56.12 | 56.21 | 55.63 | 56.21 | 745,893 | +0.67(+1.20%) |
Oct 25, 2007 | 55.54 | 55.82 | 54.94 | 55.54 | 1,412,344 | -0.04(-0.07%) |
Oct 24, 2007 | 55.43 | 55.60 | 54.58 | 55.58 | 2,464,349 | -0.04(-0.07%) |
Oct 23, 2007 | 55.57 | 55.68 | 55.07 | 55.62 | 1,317,175 | +0.39(+0.71%) |
Oct 22, 2007 | 54.52 | 55.30 | 54.52 | 55.22 | 827,776 | +0.27(+0.49%) |
Oct 19, 2007 | 56.15 | 56.15 | 54.86 | 54.95 | 1,201,672 | -1.45(-2.57%) |
Oct 18, 2007 | 56.31 | 56.49 | 56.07 | 56.40 | 288,488 | +0.01(+0.03%) |
Oct 17, 2007 | 56.77 | 56.77 | 55.82 | 56.39 | 562,334 | +0.04(+0.07%) |
Oct 16, 2007 | 56.45 | 56.61 | 56.22 | 56.35 | 902,067 | -0.40(-0.71%) |
Oct 15, 2007 | 57.25 | 57.25 | 56.43 | 56.75 | 710,374 | -0.45(-0.78%) |
Oct 12, 2007 | 56.99 | 57.27 | 56.89 | 57.20 | 440,595 | +0.28(+0.50%) |
Oct 11, 2007 | 57.56 | 57.72 | 56.61 | 56.91 | 1,586,413 | -0.04(-0.06%) |
Oct 10, 2007 | 56.95 | 56.95 | 56.95 | 56.95 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 56.95 | 56.95 | 56.95 | 56.95 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 57.03 | 57.03 | 56.74 | 56.95 | 466,081 | -0.07(-0.13%) |
Oct 05, 2007 | 56.78 | 57.20 | 56.63 | 57.02 | 777,616 | +0.61(+1.09%) |
Oct 04, 2007 | 56.43 | 56.47 | 56.22 | 56.41 | 540,915 | +0.11(+0.19%) |
Oct 03, 2007 | 56.34 | 56.52 | 56.17 | 56.30 | 715,797 | -0.09(-0.16%) |
Oct 02, 2007 | 56.58 | 56.60 | 56.32 | 56.39 | 1,087,524 | -0.09(-0.16%) |
Oct 01, 2007 | 55.88 | 56.56 | 55.88 | 56.48 | 785,208 | +0.72(+1.29%) |
Sep 28, 2007 | 56.19 | 56.19 | 55.58 | 55.77 | 703,325 | -0.20(-0.35%) |
Sep 27, 2007 | 55.86 | 55.98 | 55.69 | 55.96 | 744,765 | +0.31(+0.55%) |
Sep 26, 2007 | 55.65 | 55.79 | 55.40 | 55.65 | 435,714 | +0.41(+0.73%) |
Sep 25, 2007 | 55.00 | 55.35 | 54.93 | 55.25 | 1,389,568 | -0.13(-0.23%) |
Sep 24, 2007 | 55.60 | 55.82 | 55.26 | 55.38 | 1,115,722 | -0.39(-0.71%) |
Sep 21, 2007 | 55.93 | 56.08 | 55.77 | 55.77 | 682,447 | +0.13(+0.24%) |
Sep 20, 2007 | 55.92 | 56.01 | 55.51 | 55.64 | 1,044,955 | -0.34(-0.61%) |
Sep 19, 2007 | 56.00 | 56.35 | 55.76 | 55.98 | 1,703,814 | +0.40(+0.72%) |
Sep 18, 2007 | 54.34 | 55.62 | 54.12 | 55.58 | 1,671,820 | +1.51(+2.79%) |
Sep 17, 2007 | 54.21 | 54.25 | 53.88 | 54.07 | 776,802 | -0.29(-0.53%) |
Sep 14, 2007 | 53.96 | 54.40 | 53.94 | 54.36 | 1,060,952 | +0.05(+0.09%) |
Sep 13, 2007 | 54.19 | 54.54 | 54.05 | 54.31 | 1,021,638 | +0.20(+0.38%) |
Sep 12, 2007 | 53.83 | 54.19 | 53.70 | 54.11 | 1,352,152 | +0.18(+0.34%) |
Sep 11, 2007 | 53.41 | 53.94 | 53.40 | 53.92 | 863,295 | +0.70(+1.31%) |
Sep 10, 2007 | 53.59 | 53.64 | 52.70 | 53.22 | 1,107,045 | -0.23(-0.43%) |
Sep 07, 2007 | 53.52 | 53.67 | 53.12 | 53.45 | 3,013,398 | -0.79(-1.45%) |
Sep 06, 2007 | 54.09 | 54.36 | 53.82 | 54.24 | 1,573,127 | +0.16(+0.30%) |
Sep 05, 2007 | 54.26 | 54.29 | 53.78 | 54.08 | 2,917,959 | -0.48(-0.88%) |
Sep 04, 2007 | 53.88 | 54.86 | 53.88 | 54.56 | 1,719,811 | +0.63(+1.16%) |
Aug 31, 2007 | 54.01 | 54.25 | 53.67 | 53.93 | 1,444,609 | +0.53(+0.99%) |
Aug 30, 2007 | 53.04 | 53.78 | 53.04 | 53.40 | 2,042,191 | -0.14(-0.26%) |
Aug 29, 2007 | 52.77 | 53.59 | 52.61 | 53.54 | 3,015,568 | +1.04(+1.99%) |
Aug 28, 2007 | 53.32 | 53.37 | 52.39 | 52.50 | 2,773,715 | -1.10(-2.05%) |
Aug 27, 2007 | 54.01 | 54.02 | 53.60 | 53.60 | 1,597,529 | -0.56(-1.04%) |
Aug 24, 2007 | 53.52 | 54.16 | 53.44 | 54.16 | 1,347,814 | +0.63(+1.17%) |
Aug 23, 2007 | 53.93 | 53.94 | 53.22 | 53.53 | 1,674,803 | -0.08(-0.16%) |
Aug 22, 2007 | 53.46 | 53.66 | 53.15 | 53.62 | 1,616,238 | +0.74(+1.40%) |
Aug 21, 2007 | 52.76 | 53.24 | 52.68 | 52.88 | 824,793 | +0.01(+0.01%) |
Aug 20, 2007 | 53.00 | 53.11 | 52.33 | 52.87 | 1,485,550 | +0.11(+0.21%) |
Aug 17, 2007 | 53.01 | 53.29 | 51.94 | 52.76 | 2,415,003 | +0.94(+1.82%) |
Aug 16, 2007 | 50.97 | 51.82 | 50.06 | 51.82 | 3,560,279 | +0.33(+0.64%) |
Aug 15, 2007 | 52.16 | 52.69 | 51.34 | 51.49 | 1,381,434 | -0.70(-1.34%) |
Aug 14, 2007 | 53.20 | 53.29 | 52.18 | 52.18 | 1,245,867 | -0.93(-1.74%) |
Aug 13, 2007 | 53.73 | 53.73 | 53.11 | 53.11 | 1,559,028 | +0.10(+0.19%) |
Aug 10, 2007 | 52.66 | 53.56 | 52.27 | 53.01 | 1,313,379 | -0.12(-0.23%) |
Aug 09, 2007 | 53.72 | 54.31 | 53.10 | 53.13 | 953,312 | -1.48(-2.72%) |
Aug 08, 2007 | 54.26 | 54.92 | 53.95 | 54.61 | 2,212,736 | +0.81(+1.51%) |
Aug 07, 2007 | 53.20 | 54.26 | 53.09 | 53.80 | 913,184 | +0.40(+0.75%) |
Aug 06, 2007 | 52.72 | 53.48 | 52.06 | 53.40 | 2,205,415 | +0.74(+1.41%) |
Aug 03, 2007 | 53.09 | 53.91 | 52.62 | 52.66 | 1,462,233 | -1.26(-2.33%) |
Aug 02, 2007 | 53.64 | 53.96 | 53.41 | 53.91 | 618,579 | +0.45(+0.85%) |