Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 64.51 | 65.51 | 64.02 | 65.28 | 124,345 | +1.41(+2.20%) |
Oct 30, 2007 | 64.33 | 64.35 | 63.80 | 63.87 | 115,834 | -1.02(-1.57%) |
Oct 29, 2007 | 64.66 | 65.51 | 64.50 | 64.89 | 45,439 | +1.02(+1.60%) |
Oct 26, 2007 | 63.36 | 63.87 | 63.17 | 63.87 | 48,613 | +1.85(+2.98%) |
Oct 25, 2007 | 61.86 | 62.09 | 61.31 | 62.02 | 53,806 | +0.60(+0.97%) |
Oct 24, 2007 | 61.36 | 61.43 | 59.28 | 61.43 | 70,827 | -0.34(-0.55%) |
Oct 23, 2007 | 61.27 | 62.31 | 60.69 | 61.77 | 61,595 | +1.90(+3.17%) |
Oct 22, 2007 | 58.78 | 60.01 | 58.28 | 59.87 | 191,999 | -0.12(-0.20%) |
Oct 19, 2007 | 61.61 | 61.61 | 59.90 | 59.99 | 134,298 | -2.09(-3.36%) |
Oct 18, 2007 | 61.57 | 62.11 | 59.62 | 62.07 | 164,880 | +0.82(+1.34%) |
Oct 17, 2007 | 61.43 | 61.54 | 54.42 | 61.25 | 95,927 | +0.98(+1.62%) |
Oct 16, 2007 | 60.86 | 61.00 | 58.51 | 60.28 | 122,614 | -1.15(-1.87%) |
Oct 15, 2007 | 62.14 | 62.34 | 59.53 | 61.43 | 95,495 | -0.71(-1.15%) |
Oct 12, 2007 | 61.39 | 62.14 | 61.27 | 62.14 | 78,906 | +1.01(+1.66%) |
Oct 11, 2007 | 62.47 | 62.53 | 60.71 | 61.13 | 94,629 | +0.35(+0.57%) |
Oct 10, 2007 | 62.34 | 62.34 | 60.42 | 60.78 | 78,040 | -0.24(-0.40%) |
Oct 09, 2007 | 60.23 | 61.02 | 59.96 | 61.02 | 88,570 | +1.58(+2.66%) |
Oct 08, 2007 | 59.81 | 59.87 | 59.37 | 59.44 | 87,849 | -0.97(-1.61%) |
Oct 05, 2007 | 59.90 | 60.54 | 59.90 | 60.41 | 56,402 | +1.46(+2.47%) |
Oct 04, 2007 | 58.79 | 59.02 | 58.50 | 58.96 | 62,605 | +0.11(+0.19%) |
Oct 03, 2007 | 59.24 | 59.37 | 58.76 | 58.85 | 84,387 | -0.84(-1.41%) |
Oct 02, 2007 | 59.92 | 59.92 | 59.33 | 59.69 | 82,945 | -0.09(-0.16%) |
Oct 01, 2007 | 58.81 | 59.98 | 58.77 | 59.78 | 68,231 | +1.43(+2.45%) |
Sep 28, 2007 | 58.45 | 58.52 | 58.20 | 58.35 | 36,351 | +0.12(+0.20%) |
Sep 27, 2007 | 58.16 | 58.23 | 57.91 | 58.23 | 34,332 | +0.69(+1.20%) |
Sep 26, 2007 | 57.23 | 57.61 | 57.16 | 57.54 | 93,764 | +0.56(+0.99%) |
Sep 25, 2007 | 56.15 | 56.98 | 55.94 | 56.98 | 159,687 | +0.76(+1.36%) |
Sep 24, 2007 | 56.44 | 56.84 | 56.08 | 56.21 | 164,591 | +0.44(+0.78%) |
Sep 21, 2007 | 55.63 | 55.79 | 55.55 | 55.78 | 87,849 | +0.60(+1.10%) |
Sep 20, 2007 | 55.35 | 55.77 | 54.35 | 55.17 | 71,549 | -0.17(-0.30%) |
Sep 19, 2007 | 55.47 | 55.75 | 55.08 | 55.34 | 103,717 | +0.89(+1.63%) |
Sep 18, 2007 | 52.45 | 54.56 | 51.60 | 54.45 | 546,860 | +2.16(+4.12%) |
Sep 17, 2007 | 52.96 | 53.12 | 52.27 | 52.30 | 304,372 | -1.41(-2.63%) |
Sep 14, 2007 | 53.16 | 53.75 | 50.02 | 53.71 | 75,299 | +0.21(+0.40%) |
Sep 13, 2007 | 53.22 | 53.59 | 53.15 | 53.50 | 158,533 | +0.43(+0.80%) |
Sep 12, 2007 | 52.54 | 53.35 | 52.51 | 53.07 | 44,429 | +0.05(+0.09%) |
Sep 11, 2007 | 52.10 | 53.03 | 50.44 | 53.03 | 36,495 | +1.38(+2.67%) |
Sep 10, 2007 | 52.11 | 52.11 | 50.99 | 51.65 | 106,025 | +0.36(+0.70%) |
Sep 07, 2007 | 51.56 | 51.78 | 50.45 | 51.29 | 322,980 | -0.95(-1.82%) |
Sep 06, 2007 | 51.99 | 52.49 | 50.10 | 52.23 | 136,895 | +0.82(+1.59%) |
Sep 05, 2007 | 51.44 | 51.60 | 51.04 | 51.42 | 65,490 | -1.16(-2.21%) |
Sep 04, 2007 | 51.92 | 52.80 | 51.85 | 52.58 | 39,525 | +0.76(+1.47%) |
Aug 31, 2007 | 51.83 | 52.05 | 51.38 | 51.82 | 13,415 | +1.47(+2.92%) |
Aug 30, 2007 | 50.19 | 51.10 | 49.95 | 50.35 | 146,704 | -0.92(-1.80%) |
Aug 29, 2007 | 50.32 | 51.28 | 50.04 | 51.27 | 38,659 | +2.07(+4.20%) |
Aug 28, 2007 | 50.92 | 51.24 | 49.18 | 49.21 | 107,179 | -2.23(-4.34%) |
Aug 27, 2007 | 51.84 | 51.93 | 51.37 | 51.44 | 756,603 | -0.34(-0.66%) |
Aug 24, 2007 | 50.78 | 52.03 | 50.53 | 51.78 | 608,312 | +1.13(+2.23%) |
Aug 23, 2007 | 50.47 | 51.91 | 50.39 | 50.65 | 537,916 | +1.23(+2.48%) |
Aug 22, 2007 | 48.96 | 49.55 | 46.46 | 49.42 | 92,177 | +1.80(+3.77%) |
Aug 21, 2007 | 47.58 | 47.84 | 47.37 | 47.62 | 22,503 | -0.17(-0.35%) |
Aug 20, 2007 | 47.57 | 48.03 | 46.69 | 47.79 | 64,336 | +1.48(+3.20%) |
Aug 17, 2007 | 46.31 | 46.62 | 44.94 | 46.31 | 26,109 | +1.38(+3.07%) |
Aug 16, 2007 | 44.44 | 45.05 | 41.98 | 44.93 | 135,597 | -1.70(-3.64%) |
Aug 15, 2007 | 47.53 | 48.10 | 46.58 | 46.63 | 89,724 | -1.90(-3.91%) |
Aug 14, 2007 | 49.65 | 49.67 | 48.53 | 48.53 | 56,114 | -1.31(-2.63%) |
Aug 13, 2007 | 50.33 | 50.38 | 49.82 | 49.84 | 38,371 | +0.12(+0.25%) |
Aug 10, 2007 | 48.94 | 49.94 | 48.73 | 49.71 | 35,774 | -0.55(-1.09%) |
Aug 09, 2007 | 50.59 | 51.09 | 50.26 | 50.26 | 22,647 | -1.71(-3.28%) |
Aug 08, 2007 | 51.69 | 52.15 | 51.54 | 51.96 | 50,344 | +1.36(+2.68%) |
Aug 07, 2007 | 49.70 | 50.90 | 49.69 | 50.61 | 50,488 | +0.38(+0.76%) |
Aug 06, 2007 | 49.98 | 50.25 | 49.25 | 50.22 | 89,436 | +0.56(+1.13%) |
Aug 03, 2007 | 50.07 | 51.28 | 49.66 | 49.66 | 32,745 | -1.62(-3.15%) |
Aug 02, 2007 | 51.11 | 51.41 | 50.28 | 51.28 | 52,219 | +0.03(+0.07%) |