Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 58.35 | 58.66 | 57.47 | 58.59 | 114,062 | +0.36(+0.62%) |
Oct 30, 2007 | 57.93 | 58.68 | 57.24 | 58.23 | 187,849 | +0.16(+0.28%) |
Oct 29, 2007 | 58.56 | 58.56 | 57.85 | 58.07 | 138,843 | -0.15(-0.26%) |
Oct 26, 2007 | 57.91 | 58.33 | 57.16 | 58.22 | 194,007 | +0.67(+1.16%) |
Oct 25, 2007 | 57.56 | 57.75 | 56.85 | 57.55 | 239,754 | +0.07(+0.12%) |
Oct 24, 2007 | 57.08 | 57.80 | 56.30 | 57.48 | 154,508 | +0.08(+0.14%) |
Oct 23, 2007 | 57.22 | 57.55 | 56.87 | 57.40 | 170,204 | +0.31(+0.54%) |
Oct 22, 2007 | 55.98 | 57.32 | 55.21 | 57.09 | 326,700 | +0.85(+1.51%) |
Oct 19, 2007 | 56.92 | 56.92 | 56.00 | 56.24 | 208,811 | -0.67(-1.18%) |
Oct 18, 2007 | 56.41 | 56.91 | 56.00 | 56.91 | 76,538 | +0.27(+0.48%) |
Oct 17, 2007 | 56.48 | 56.75 | 56.10 | 56.64 | 100,863 | +0.64(+1.14%) |
Oct 16, 2007 | 55.75 | 56.49 | 54.94 | 56.00 | 192,044 | +0.23(+0.41%) |
Oct 15, 2007 | 54.24 | 55.78 | 53.90 | 55.77 | 201,125 | +1.25(+2.29%) |
Oct 12, 2007 | 54.07 | 54.67 | 54.07 | 54.52 | 92,925 | +0.33(+0.61%) |
Oct 11, 2007 | 54.84 | 54.84 | 53.91 | 54.19 | 92,128 | -0.48(-0.88%) |
Oct 10, 2007 | 53.96 | 54.84 | 53.71 | 54.67 | 73,935 | +0.40(+0.74%) |
Oct 09, 2007 | 53.91 | 54.39 | 53.41 | 54.27 | 82,818 | +0.36(+0.67%) |
Oct 08, 2007 | 53.93 | 54.30 | 52.72 | 53.91 | 43,109 | -0.45(-0.83%) |
Oct 05, 2007 | 52.35 | 54.93 | 52.15 | 54.36 | 57,977 | +2.14(+4.10%) |
Oct 04, 2007 | 52.78 | 53.00 | 51.77 | 52.22 | 146,162 | -0.30(-0.57%) |
Oct 03, 2007 | 52.36 | 53.14 | 52.36 | 52.52 | 115,225 | -0.23(-0.44%) |
Oct 02, 2007 | 52.53 | 52.99 | 52.32 | 52.75 | 45,300 | +0.07(+0.13%) |
Oct 01, 2007 | 51.63 | 52.78 | 51.18 | 52.68 | 71,834 | +1.05(+2.03%) |
Sep 28, 2007 | 52.75 | 52.91 | 51.29 | 51.63 | 110,837 | -1.31(-2.47%) |
Sep 27, 2007 | 53.48 | 53.48 | 52.77 | 52.94 | 101,888 | -0.24(-0.45%) |
Sep 26, 2007 | 53.70 | 53.70 | 52.73 | 53.18 | 42,208 | -0.38(-0.71%) |
Sep 25, 2007 | 52.69 | 53.85 | 52.58 | 53.56 | 45,492 | +0.46(+0.87%) |
Sep 24, 2007 | 53.55 | 54.11 | 52.68 | 53.10 | 191,207 | -0.80(-1.48%) |
Sep 21, 2007 | 54.10 | 54.42 | 53.77 | 53.90 | 122,367 | -0.05(-0.09%) |
Sep 20, 2007 | 54.58 | 55.90 | 53.51 | 53.95 | 99,326 | -0.60(-1.10%) |
Sep 19, 2007 | 53.89 | 54.96 | 53.89 | 54.55 | 133,029 | +1.11(+2.08%) |
Sep 18, 2007 | 51.81 | 53.47 | 51.00 | 53.44 | 119,831 | +1.90(+3.69%) |
Sep 17, 2007 | 52.22 | 52.36 | 51.43 | 51.54 | 188,476 | -0.98(-1.87%) |
Sep 14, 2007 | 52.81 | 53.14 | 52.07 | 52.52 | 129,601 | -0.44(-0.83%) |
Sep 13, 2007 | 51.43 | 55.12 | 51.43 | 52.96 | 255,476 | +1.53(+2.97%) |
Sep 12, 2007 | 49.91 | 51.92 | 49.63 | 51.43 | 853,954 | +1.47(+2.94%) |
Sep 11, 2007 | 49.66 | 50.67 | 49.66 | 49.96 | 152,153 | +0.73(+1.48%) |
Sep 10, 2007 | 50.26 | 50.78 | 48.89 | 49.23 | 59,472 | -0.95(-1.89%) |
Sep 07, 2007 | 50.10 | 50.38 | 49.65 | 50.18 | 135,876 | -0.73(-1.43%) |
Sep 06, 2007 | 50.93 | 51.07 | 50.13 | 50.91 | 1,366,254 | +0.04(+0.08%) |
Sep 05, 2007 | 50.54 | 51.17 | 50.52 | 50.87 | 124,205 | -0.10(-0.20%) |
Sep 04, 2007 | 50.46 | 51.20 | 50.03 | 50.97 | 136,318 | +0.23(+0.45%) |
Aug 31, 2007 | 50.91 | 51.15 | 50.33 | 50.74 | 100,829 | +0.46(+0.91%) |
Aug 30, 2007 | 49.95 | 51.15 | 49.67 | 50.28 | 111,149 | -0.30(-0.59%) |
Aug 29, 2007 | 49.12 | 50.74 | 49.07 | 50.58 | 120,918 | +1.64(+3.35%) |
Aug 28, 2007 | 50.13 | 50.20 | 48.84 | 48.94 | 174,398 | -1.63(-3.22%) |
Aug 27, 2007 | 51.14 | 51.35 | 50.40 | 50.57 | 168,057 | -0.63(-1.23%) |
Aug 24, 2007 | 50.80 | 51.44 | 50.73 | 51.20 | 84,594 | +0.40(+0.79%) |
Aug 23, 2007 | 51.51 | 51.59 | 50.52 | 50.80 | 76,617 | -0.43(-0.84%) |
Aug 22, 2007 | 51.06 | 51.49 | 50.26 | 51.23 | 137,822 | +0.36(+0.71%) |
Aug 21, 2007 | 50.11 | 51.02 | 49.95 | 50.87 | 99,993 | +0.47(+0.93%) |
Aug 20, 2007 | 50.76 | 50.99 | 49.35 | 50.40 | 133,401 | -0.04(-0.08%) |
Aug 17, 2007 | 52.02 | 54.66 | 49.19 | 50.44 | 155,109 | +0.14(+0.28%) |
Aug 16, 2007 | 50.71 | 52.38 | 48.34 | 50.30 | 218,056 | -0.56(-1.10%) |
Aug 15, 2007 | 51.86 | 53.39 | 50.76 | 50.86 | 129,674 | -1.54(-2.94%) |
Aug 14, 2007 | 52.89 | 53.77 | 51.79 | 52.40 | 149,867 | -0.49(-0.93%) |
Aug 13, 2007 | 53.25 | 54.91 | 52.04 | 52.89 | 195,629 | +0.57(+1.09%) |
Aug 10, 2007 | 51.14 | 53.88 | 50.01 | 52.32 | 401,426 | -0.09(-0.17%) |
Aug 09, 2007 | 53.40 | 54.73 | 50.21 | 52.41 | 456,246 | -1.76(-3.25%) |
Aug 08, 2007 | 54.76 | 54.80 | 53.43 | 54.17 | 491,753 | -0.03(-0.06%) |
Aug 07, 2007 | 53.32 | 54.41 | 52.63 | 54.20 | 203,080 | +0.45(+0.84%) |
Aug 06, 2007 | 54.17 | 54.61 | 52.06 | 53.75 | 219,063 | -0.61(-1.12%) |
Aug 03, 2007 | 54.56 | 56.27 | 54.17 | 54.36 | 154,058 | -0.52(-0.95%) |
Aug 02, 2007 | 54.83 | 55.41 | 53.76 | 54.88 | 155,754 | -0.11(-0.20%) |