Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 53.27 | 53.36 | 50.86 | 51.06 | 3,773,864 | -1.66(-3.16%) |
Oct 30, 2007 | 53.92 | 54.11 | 52.59 | 52.72 | 1,682,080 | -1.39(-2.57%) |
Oct 29, 2007 | 54.54 | 54.88 | 53.47 | 54.12 | 1,683,010 | +0.23(+0.42%) |
Oct 26, 2007 | 55.01 | 55.20 | 53.38 | 53.89 | 1,185,070 | -0.25(-0.45%) |
Oct 25, 2007 | 54.36 | 55.38 | 53.52 | 54.14 | 1,965,089 | -0.50(-0.91%) |
Oct 24, 2007 | 53.72 | 54.81 | 53.53 | 54.63 | 1,617,880 | +0.63(+1.17%) |
Oct 23, 2007 | 56.06 | 56.06 | 52.59 | 54.00 | 5,962,178 | -2.74(-4.83%) |
Oct 22, 2007 | 54.81 | 56.87 | 54.25 | 56.74 | 1,742,403 | +1.19(+2.15%) |
Oct 19, 2007 | 56.88 | 56.91 | 55.29 | 55.55 | 1,781,017 | -1.47(-2.58%) |
Oct 18, 2007 | 57.95 | 57.95 | 56.64 | 57.02 | 1,815,443 | -1.05(-1.81%) |
Oct 17, 2007 | 58.01 | 58.79 | 57.71 | 58.07 | 1,837,879 | +0.41(+0.70%) |
Oct 16, 2007 | 56.99 | 58.53 | 56.60 | 57.66 | 1,244,773 | +0.32(+0.55%) |
Oct 15, 2007 | 57.64 | 57.91 | 56.57 | 57.35 | 1,330,994 | -0.22(-0.38%) |
Oct 12, 2007 | 58.16 | 58.54 | 57.32 | 57.57 | 1,186,776 | -0.63(-1.07%) |
Oct 11, 2007 | 59.84 | 60.46 | 57.89 | 58.19 | 1,202,748 | -1.32(-2.21%) |
Oct 10, 2007 | 60.24 | 60.56 | 58.68 | 59.51 | 1,140,719 | -0.75(-1.25%) |
Oct 09, 2007 | 60.41 | 60.77 | 59.33 | 60.26 | 762,956 | +0.15(+0.26%) |
Oct 08, 2007 | 60.88 | 61.19 | 59.84 | 60.11 | 586,022 | -0.70(-1.15%) |
Oct 05, 2007 | 59.78 | 61.16 | 59.67 | 60.80 | 1,170,803 | +1.52(+2.57%) |
Oct 04, 2007 | 60.18 | 60.43 | 58.92 | 59.28 | 887,639 | -0.92(-1.53%) |
Oct 03, 2007 | 59.07 | 61.08 | 59.06 | 60.20 | 1,558,487 | +0.83(+1.40%) |
Oct 02, 2007 | 59.49 | 60.15 | 58.93 | 59.37 | 1,456,293 | +0.03(+0.05%) |
Oct 01, 2007 | 58.04 | 59.55 | 57.51 | 59.34 | 1,688,283 | +1.88(+3.28%) |
Sep 28, 2007 | 56.81 | 59.03 | 56.69 | 57.46 | 3,368,028 | +0.54(+0.94%) |
Sep 27, 2007 | 55.99 | 57.32 | 55.53 | 56.92 | 1,948,806 | +1.01(+1.81%) |
Sep 26, 2007 | 56.17 | 56.53 | 55.31 | 55.91 | 2,045,107 | -0.08(-0.15%) |
Sep 25, 2007 | 58.19 | 58.21 | 55.83 | 55.99 | 4,502,554 | -2.88(-4.90%) |
Sep 24, 2007 | 59.33 | 59.71 | 58.79 | 58.88 | 1,190,653 | -0.59(-0.99%) |
Sep 21, 2007 | 60.09 | 60.13 | 59.18 | 59.46 | 1,520,028 | -0.51(-0.85%) |
Sep 20, 2007 | 61.34 | 61.27 | 59.41 | 59.97 | 1,941,673 | -1.37(-2.23%) |
Sep 19, 2007 | 60.94 | 63.41 | 60.94 | 61.34 | 2,338,816 | +0.74(+1.21%) |
Sep 18, 2007 | 58.86 | 60.67 | 58.19 | 60.60 | 1,680,529 | +1.74(+2.96%) |
Sep 17, 2007 | 58.67 | 59.39 | 58.39 | 58.86 | 608,042 | +0.05(+0.09%) |
Sep 14, 2007 | 58.69 | 59.14 | 58.40 | 58.81 | 819,407 | -0.24(-0.40%) |
Sep 13, 2007 | 58.19 | 59.97 | 57.95 | 59.05 | 1,431,171 | +0.86(+1.47%) |
Sep 12, 2007 | 57.90 | 58.98 | 57.90 | 58.19 | 1,442,647 | -0.10(-0.18%) |
Sep 11, 2007 | 58.33 | 59.40 | 58.10 | 58.30 | 1,502,350 | -0.04(-0.07%) |
Sep 10, 2007 | 60.10 | 60.44 | 58.17 | 58.33 | 1,513,980 | -1.49(-2.49%) |
Sep 07, 2007 | 61.04 | 61.37 | 59.49 | 59.82 | 1,276,718 | -2.13(-3.43%) |
Sep 06, 2007 | 61.45 | 62.34 | 60.67 | 61.95 | 1,056,514 | +0.63(+1.03%) |
Sep 05, 2007 | 61.85 | 61.99 | 61.02 | 61.32 | 1,068,455 | -1.08(-1.73%) |
Sep 04, 2007 | 62.39 | 62.72 | 61.63 | 62.40 | 1,053,568 | +0.23(+0.36%) |
Aug 31, 2007 | 61.84 | 62.67 | 61.05 | 62.17 | 1,004,254 | +0.81(+1.32%) |
Aug 30, 2007 | 61.55 | 61.91 | 60.66 | 61.36 | 687,750 | -0.19(-0.30%) |
Aug 29, 2007 | 60.46 | 61.74 | 60.09 | 61.55 | 965,176 | +1.28(+2.12%) |
Aug 28, 2007 | 62.92 | 63.20 | 60.24 | 60.27 | 1,512,895 | -3.06(-4.84%) |
Aug 27, 2007 | 63.18 | 63.80 | 62.97 | 63.33 | 974,790 | +0.09(+0.14%) |
Aug 24, 2007 | 62.44 | 63.46 | 62.12 | 63.24 | 697,830 | +0.72(+1.14%) |
Aug 23, 2007 | 62.36 | 63.00 | 62.08 | 62.53 | 899,735 | +0.16(+0.26%) |
Aug 22, 2007 | 62.10 | 62.58 | 61.72 | 62.36 | 972,619 | +0.92(+1.49%) |
Aug 21, 2007 | 60.95 | 61.93 | 60.71 | 61.45 | 807,156 | +0.43(+0.71%) |
Aug 20, 2007 | 60.53 | 61.13 | 60.29 | 61.02 | 1,180,418 | +0.64(+1.06%) |
Aug 17, 2007 | 61.65 | 63.05 | 58.62 | 60.38 | 2,209,795 | +0.54(+0.89%) |
Aug 16, 2007 | 57.37 | 60.55 | 56.15 | 59.84 | 2,806,982 | +2.29(+3.98%) |
Aug 15, 2007 | 58.59 | 60.12 | 57.51 | 57.55 | 2,376,964 | -1.52(-2.58%) |
Aug 14, 2007 | 60.80 | 60.93 | 58.84 | 59.08 | 2,127,916 | -1.53(-2.52%) |
Aug 13, 2007 | 60.82 | 62.38 | 60.56 | 60.60 | 1,812,342 | -0.21(-0.35%) |
Aug 10, 2007 | 61.58 | 61.87 | 46.49 | 60.82 | 2,770,940 | -1.59(-2.55%) |
Aug 09, 2007 | 64.34 | 63.83 | 60.84 | 62.41 | 3,464,958 | -1.93(-3.01%) |
Aug 08, 2007 | 64.68 | 65.88 | 64.06 | 64.34 | 2,514,048 | +0.61(+0.95%) |
Aug 07, 2007 | 63.81 | 64.96 | 63.05 | 63.74 | 1,840,137 | -0.08(-0.12%) |
Aug 06, 2007 | 63.45 | 64.46 | 62.28 | 63.81 | 1,698,763 | +0.35(+0.56%) |
Aug 03, 2007 | 63.80 | 65.03 | 63.43 | 63.46 | 1,704,566 | -1.57(-2.41%) |
Aug 02, 2007 | 65.00 | 65.70 | 64.43 | 65.03 | 1,506,735 | +0.32(+0.49%) |