Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 59.88 | 61.29 | 59.76 | 60.83 | 585,930 | +1.17(+1.96%) |
Oct 30, 2007 | 59.09 | 61.15 | 59.09 | 59.66 | 437,580 | +0.37(+0.63%) |
Oct 29, 2007 | 59.52 | 59.78 | 58.42 | 59.29 | 600,239 | +0.44(+0.74%) |
Oct 26, 2007 | 57.79 | 59.07 | 57.55 | 58.85 | 548,579 | +1.78(+3.11%) |
Oct 25, 2007 | 56.02 | 57.28 | 55.81 | 57.07 | 413,170 | +1.25(+2.23%) |
Oct 24, 2007 | 55.35 | 56.08 | 54.36 | 55.83 | 460,306 | +0.31(+0.57%) |
Oct 23, 2007 | 55.73 | 56.60 | 54.97 | 55.52 | 423,271 | +0.49(+0.90%) |
Oct 22, 2007 | 55.51 | 55.54 | 54.59 | 55.02 | 433,266 | -0.94(-1.68%) |
Oct 19, 2007 | 57.17 | 57.29 | 55.53 | 55.96 | 421,272 | -1.30(-2.27%) |
Oct 18, 2007 | 57.12 | 57.81 | 56.85 | 57.26 | 305,327 | +0.29(+0.52%) |
Oct 17, 2007 | 57.84 | 57.87 | 56.60 | 56.97 | 311,009 | -0.67(-1.17%) |
Oct 16, 2007 | 58.02 | 58.20 | 57.43 | 57.65 | 294,280 | -0.20(-0.35%) |
Oct 15, 2007 | 56.97 | 57.88 | 56.80 | 57.84 | 364,667 | +1.23(+2.17%) |
Oct 12, 2007 | 56.55 | 56.92 | 56.21 | 56.62 | 392,969 | +0.12(+0.22%) |
Oct 11, 2007 | 56.69 | 56.99 | 55.96 | 56.49 | 312,692 | +0.04(+0.07%) |
Oct 10, 2007 | 56.74 | 56.74 | 56.10 | 56.46 | 218,527 | -0.39(-0.69%) |
Oct 09, 2007 | 55.89 | 56.85 | 55.60 | 56.85 | 180,650 | +0.88(+1.58%) |
Oct 08, 2007 | 56.03 | 56.22 | 55.71 | 55.96 | 147,929 | +0.00(+0.00%) |
Oct 05, 2007 | 56.51 | 56.64 | 55.41 | 55.96 | 380,870 | -0.54(-0.96%) |
Oct 04, 2007 | 55.54 | 56.58 | 55.11 | 56.50 | 289,861 | +0.50(+0.90%) |
Oct 03, 2007 | 55.32 | 56.00 | 54.69 | 56.00 | 391,707 | +0.62(+1.12%) |
Oct 02, 2007 | 54.88 | 55.38 | 54.32 | 55.38 | 280,181 | +0.48(+0.87%) |
Oct 01, 2007 | 54.00 | 55.25 | 54.00 | 54.91 | 246,724 | +0.62(+1.14%) |
Sep 28, 2007 | 54.07 | 54.53 | 53.81 | 54.29 | 253,247 | +0.36(+0.67%) |
Sep 27, 2007 | 55.01 | 55.12 | 53.62 | 53.93 | 319,110 | -0.80(-1.46%) |
Sep 26, 2007 | 53.81 | 55.03 | 53.20 | 54.73 | 458,201 | +1.59(+2.99%) |
Sep 25, 2007 | 53.18 | 53.81 | 52.90 | 53.14 | 240,200 | -0.46(-0.85%) |
Sep 24, 2007 | 53.80 | 54.26 | 53.53 | 53.60 | 218,842 | -0.09(-0.16%) |
Sep 21, 2007 | 54.68 | 54.96 | 53.54 | 53.68 | 327,422 | -0.90(-1.65%) |
Sep 20, 2007 | 54.42 | 55.03 | 54.36 | 54.58 | 288,809 | -0.07(-0.12%) |
Sep 19, 2007 | 54.19 | 54.98 | 53.95 | 54.65 | 351,200 | +0.67(+1.25%) |
Sep 18, 2007 | 53.03 | 54.06 | 52.38 | 53.98 | 277,235 | +0.70(+1.32%) |
Sep 17, 2007 | 54.18 | 54.30 | 52.80 | 53.27 | 314,901 | -0.97(-1.79%) |
Sep 14, 2007 | 52.46 | 54.24 | 52.37 | 54.24 | 385,499 | +1.84(+3.52%) |
Sep 13, 2007 | 52.88 | 53.04 | 52.30 | 52.40 | 258,192 | -0.25(-0.47%) |
Sep 12, 2007 | 52.48 | 53.19 | 52.06 | 52.65 | 338,785 | +0.20(+0.38%) |
Sep 11, 2007 | 52.01 | 52.53 | 51.73 | 52.45 | 240,200 | +0.54(+1.04%) |
Sep 10, 2007 | 51.18 | 51.99 | 51.00 | 51.90 | 411,697 | +1.15(+2.27%) |
Sep 07, 2007 | 51.34 | 52.10 | 50.38 | 50.75 | 407,910 | -1.16(-2.23%) |
Sep 06, 2007 | 52.30 | 52.78 | 51.37 | 51.91 | 406,963 | -0.40(-0.76%) |
Sep 05, 2007 | 52.43 | 52.51 | 51.53 | 52.31 | 501,444 | -0.03(-0.05%) |
Sep 04, 2007 | 51.16 | 52.82 | 51.10 | 52.34 | 436,349 | +1.30(+2.55%) |
Aug 31, 2007 | 51.32 | 51.91 | 51.04 | 51.04 | 332,156 | +0.07(+0.13%) |
Aug 30, 2007 | 51.17 | 52.06 | 50.55 | 50.97 | 248,828 | -0.32(-0.63%) |
Aug 29, 2007 | 50.47 | 51.46 | 50.01 | 51.30 | 237,254 | +1.21(+2.41%) |
Aug 28, 2007 | 50.97 | 51.09 | 49.94 | 50.09 | 425,480 | -0.97(-1.90%) |
Aug 27, 2007 | 52.75 | 52.99 | 50.94 | 51.06 | 310,588 | -1.64(-3.12%) |
Aug 24, 2007 | 52.00 | 52.75 | 51.58 | 52.70 | 293,648 | +1.10(+2.14%) |
Aug 23, 2007 | 52.24 | 52.24 | 51.32 | 51.60 | 334,471 | -0.51(-0.98%) |
Aug 22, 2007 | 51.66 | 52.26 | 50.94 | 52.11 | 360,985 | +0.98(+1.91%) |
Aug 21, 2007 | 50.38 | 51.25 | 50.16 | 51.13 | 409,172 | +0.72(+1.43%) |
Aug 20, 2007 | 50.43 | 50.70 | 49.08 | 50.41 | 448,101 | +0.29(+0.59%) |
Aug 17, 2007 | 49.20 | 50.47 | 48.72 | 50.12 | 328,790 | +0.91(+1.85%) |
Aug 16, 2007 | 49.30 | 49.74 | 47.46 | 49.20 | 477,350 | -0.59(-1.18%) |
Aug 15, 2007 | 50.17 | 50.87 | 49.68 | 49.79 | 338,364 | -0.57(-1.13%) |
Aug 14, 2007 | 51.13 | 51.32 | 50.09 | 50.36 | 404,753 | -0.88(-1.72%) |
Aug 13, 2007 | 50.94 | 54.61 | 50.94 | 51.25 | 1,130,932 | +0.76(+1.51%) |
Aug 10, 2007 | 46.71 | 50.82 | 45.90 | 50.49 | 896,097 | +3.82(+8.19%) |
Aug 09, 2007 | 49.46 | 49.96 | 45.85 | 46.67 | 1,376,604 | -2.79(-5.65%) |
Aug 08, 2007 | 49.62 | 50.11 | 49.01 | 49.46 | 1,108,522 | -0.64(-1.27%) |
Aug 07, 2007 | 49.90 | 50.37 | 48.96 | 50.10 | 975,322 | +0.20(+0.40%) |
Aug 06, 2007 | 48.57 | 49.90 | 48.15 | 49.90 | 965,538 | +0.66(+1.33%) |
Aug 03, 2007 | 49.77 | 51.27 | 49.18 | 49.24 | 672,309 | -2.02(-3.95%) |
Aug 02, 2007 | 50.96 | 52.19 | 50.43 | 51.27 | 749,220 | -0.13(-0.26%) |