Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 53.29 | 53.38 | 50.89 | 51.09 | 3,771,807 | -1.66(-3.16%) |
Oct 30, 2007 | 53.95 | 54.14 | 52.62 | 52.75 | 1,681,163 | -1.39(-2.57%) |
Oct 29, 2007 | 54.57 | 54.91 | 53.49 | 54.15 | 1,682,093 | +0.23(+0.42%) |
Oct 26, 2007 | 55.04 | 55.23 | 53.41 | 53.92 | 1,184,424 | -0.25(-0.45%) |
Oct 25, 2007 | 54.39 | 55.41 | 53.55 | 54.17 | 1,964,017 | -0.50(-0.91%) |
Oct 24, 2007 | 53.75 | 54.84 | 53.56 | 54.66 | 1,616,997 | +0.63(+1.17%) |
Oct 23, 2007 | 56.09 | 56.09 | 52.62 | 54.03 | 5,958,928 | -2.74(-4.83%) |
Oct 22, 2007 | 54.84 | 56.90 | 54.28 | 56.77 | 1,741,453 | +1.19(+2.15%) |
Oct 19, 2007 | 56.91 | 56.94 | 55.32 | 55.58 | 1,780,046 | -1.47(-2.58%) |
Oct 18, 2007 | 57.98 | 57.98 | 56.68 | 57.05 | 1,814,453 | -1.05(-1.81%) |
Oct 17, 2007 | 58.04 | 58.82 | 57.74 | 58.10 | 1,836,877 | +0.41(+0.70%) |
Oct 16, 2007 | 57.02 | 58.56 | 56.63 | 57.69 | 1,244,094 | +0.32(+0.55%) |
Oct 15, 2007 | 57.68 | 57.95 | 56.60 | 57.38 | 1,330,268 | -0.22(-0.38%) |
Oct 12, 2007 | 58.19 | 58.57 | 57.35 | 57.60 | 1,186,129 | -0.63(-1.07%) |
Oct 11, 2007 | 59.87 | 60.49 | 57.92 | 58.22 | 1,202,093 | -1.32(-2.21%) |
Oct 10, 2007 | 60.27 | 60.60 | 58.71 | 59.54 | 1,140,097 | -0.75(-1.25%) |
Oct 09, 2007 | 60.44 | 60.80 | 59.36 | 60.29 | 762,540 | +0.15(+0.26%) |
Oct 08, 2007 | 60.91 | 61.22 | 59.87 | 60.14 | 585,702 | -0.70(-1.15%) |
Oct 05, 2007 | 59.82 | 61.20 | 59.70 | 60.84 | 1,170,165 | +1.52(+2.57%) |
Oct 04, 2007 | 60.22 | 60.46 | 58.95 | 59.31 | 887,155 | -0.92(-1.53%) |
Oct 03, 2007 | 59.10 | 61.11 | 59.09 | 60.24 | 1,557,637 | +0.83(+1.40%) |
Oct 02, 2007 | 59.52 | 60.18 | 58.97 | 59.40 | 1,455,499 | +0.03(+0.05%) |
Oct 01, 2007 | 58.07 | 59.58 | 57.54 | 59.37 | 1,687,362 | +1.88(+3.28%) |
Sep 28, 2007 | 56.84 | 59.06 | 56.72 | 57.49 | 3,366,192 | +0.54(+0.94%) |
Sep 27, 2007 | 56.02 | 57.35 | 55.56 | 56.95 | 1,947,744 | +1.01(+1.81%) |
Sep 26, 2007 | 56.20 | 56.57 | 55.34 | 55.94 | 2,043,992 | -0.08(-0.15%) |
Sep 25, 2007 | 58.22 | 58.24 | 55.86 | 56.02 | 4,500,099 | -2.88(-4.90%) |
Sep 24, 2007 | 59.36 | 59.75 | 58.82 | 58.91 | 1,190,003 | -0.59(-0.99%) |
Sep 21, 2007 | 60.13 | 60.17 | 59.22 | 59.49 | 1,519,200 | -0.51(-0.85%) |
Sep 20, 2007 | 61.37 | 61.30 | 59.44 | 60.00 | 1,940,614 | -1.37(-2.23%) |
Sep 19, 2007 | 60.97 | 63.44 | 60.97 | 61.37 | 2,337,540 | +0.74(+1.21%) |
Sep 18, 2007 | 58.89 | 60.70 | 58.22 | 60.64 | 1,679,613 | +1.74(+2.96%) |
Sep 17, 2007 | 58.70 | 59.42 | 58.42 | 58.89 | 607,711 | +0.05(+0.09%) |
Sep 14, 2007 | 58.73 | 59.17 | 58.44 | 58.84 | 818,960 | -0.24(-0.40%) |
Sep 13, 2007 | 58.22 | 60.00 | 57.98 | 59.08 | 1,430,391 | +0.86(+1.47%) |
Sep 12, 2007 | 57.93 | 59.01 | 57.93 | 58.22 | 1,441,860 | -0.10(-0.18%) |
Sep 11, 2007 | 58.37 | 59.43 | 58.13 | 58.33 | 1,501,531 | -0.04(-0.07%) |
Sep 10, 2007 | 60.13 | 60.47 | 58.20 | 58.37 | 1,513,155 | -1.49(-2.49%) |
Sep 07, 2007 | 61.08 | 61.40 | 59.52 | 59.86 | 1,276,022 | -2.13(-3.44%) |
Sep 06, 2007 | 61.49 | 62.38 | 60.70 | 61.99 | 1,055,938 | +0.63(+1.03%) |
Sep 05, 2007 | 61.88 | 62.02 | 61.05 | 61.35 | 1,067,872 | -1.08(-1.73%) |
Sep 04, 2007 | 62.42 | 62.75 | 61.66 | 62.43 | 1,052,993 | +0.23(+0.36%) |
Aug 31, 2007 | 61.87 | 62.70 | 61.08 | 62.20 | 1,003,707 | +0.81(+1.32%) |
Aug 30, 2007 | 61.58 | 61.94 | 60.69 | 61.39 | 687,375 | -0.19(-0.30%) |
Aug 29, 2007 | 60.49 | 61.77 | 60.13 | 61.58 | 964,650 | +1.28(+2.12%) |
Aug 28, 2007 | 62.95 | 63.23 | 60.27 | 60.30 | 1,512,070 | -3.06(-4.84%) |
Aug 27, 2007 | 63.22 | 63.83 | 63.00 | 63.37 | 974,259 | +0.09(+0.14%) |
Aug 24, 2007 | 62.47 | 63.49 | 62.15 | 63.28 | 697,449 | +0.72(+1.14%) |
Aug 23, 2007 | 62.40 | 63.03 | 62.11 | 62.56 | 899,244 | +0.16(+0.26%) |
Aug 22, 2007 | 62.13 | 62.62 | 61.75 | 62.40 | 972,089 | +0.92(+1.49%) |
Aug 21, 2007 | 60.98 | 61.97 | 60.74 | 61.48 | 806,716 | +0.43(+0.71%) |
Aug 20, 2007 | 60.56 | 61.17 | 60.33 | 61.05 | 1,179,774 | +0.64(+1.06%) |
Aug 17, 2007 | 61.68 | 63.08 | 58.65 | 60.41 | 2,208,590 | +0.54(+0.89%) |
Aug 16, 2007 | 57.40 | 60.58 | 56.18 | 59.88 | 2,805,452 | +2.29(+3.98%) |
Aug 15, 2007 | 58.62 | 60.15 | 57.55 | 57.58 | 2,375,668 | -1.52(-2.58%) |
Aug 14, 2007 | 60.84 | 60.97 | 58.88 | 59.11 | 2,126,756 | -1.53(-2.52%) |
Aug 13, 2007 | 60.85 | 62.42 | 60.60 | 60.64 | 1,811,353 | -0.21(-0.35%) |
Aug 10, 2007 | 61.62 | 61.91 | 46.52 | 60.85 | 2,769,429 | -1.59(-2.55%) |
Aug 09, 2007 | 64.38 | 63.86 | 60.87 | 62.44 | 3,463,069 | -1.94(-3.01%) |
Aug 08, 2007 | 64.71 | 65.91 | 64.09 | 64.38 | 2,512,678 | +0.61(+0.95%) |
Aug 07, 2007 | 63.85 | 64.99 | 63.09 | 63.77 | 1,839,134 | -0.08(-0.12%) |
Aug 06, 2007 | 63.49 | 64.50 | 62.31 | 63.85 | 1,697,837 | +0.35(+0.56%) |
Aug 03, 2007 | 63.84 | 65.06 | 63.46 | 63.49 | 1,703,636 | -1.57(-2.41%) |
Aug 02, 2007 | 65.04 | 65.74 | 64.46 | 65.06 | 1,505,914 | +0.32(+0.49%) |