Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 52.04 | 52.98 | 50.98 | 52.31 | 211,100 | +0.57(+1.10%) |
Oct 30, 2007 | 50.18 | 52.51 | 48.88 | 51.74 | 271,000 | +1.08(+2.13%) |
Oct 29, 2007 | 50.70 | 51.14 | 49.95 | 50.66 | 227,700 | -0.77(-1.50%) |
Oct 26, 2007 | 50.99 | 52.06 | 50.10 | 51.43 | 319,000 | +0.70(+1.38%) |
Oct 25, 2007 | 53.00 | 53.30 | 49.59 | 50.73 | 559,300 | -2.40(-4.52%) |
Oct 24, 2007 | 52.11 | 53.53 | 51.30 | 53.13 | 282,900 | +0.52(+0.99%) |
Oct 23, 2007 | 51.56 | 53.11 | 49.87 | 52.61 | 387,300 | +1.55(+3.04%) |
Oct 22, 2007 | 48.05 | 51.27 | 47.68 | 51.06 | 360,200 | +2.13(+4.35%) |
Oct 19, 2007 | 51.76 | 52.06 | 48.88 | 48.93 | 313,200 | -2.96(-5.70%) |
Oct 18, 2007 | 52.35 | 52.40 | 51.27 | 51.89 | 218,600 | -0.58(-1.11%) |
Oct 17, 2007 | 53.74 | 54.40 | 51.60 | 52.47 | 243,200 | -0.86(-1.61%) |
Oct 16, 2007 | 53.55 | 54.41 | 53.31 | 53.33 | 150,900 | -0.16(-0.30%) |
Oct 15, 2007 | 54.15 | 54.84 | 53.25 | 53.49 | 161,600 | -0.40(-0.74%) |
Oct 12, 2007 | 52.81 | 54.62 | 52.55 | 53.89 | 171,200 | +0.79(+1.49%) |
Oct 11, 2007 | 55.24 | 55.32 | 53.04 | 53.10 | 193,000 | -1.97(-3.58%) |
Oct 10, 2007 | 55.56 | 55.62 | 54.27 | 55.07 | 145,600 | -0.50(-0.90%) |
Oct 09, 2007 | 56.14 | 56.34 | 54.79 | 55.57 | 163,100 | -0.31(-0.55%) |
Oct 08, 2007 | 55.79 | 56.59 | 55.57 | 55.88 | 100,700 | +0.18(+0.32%) |
Oct 05, 2007 | 56.85 | 56.86 | 55.50 | 55.70 | 214,000 | -0.40(-0.71%) |
Oct 04, 2007 | 55.14 | 57.14 | 54.85 | 56.10 | 213,000 | +1.28(+2.33%) |
Oct 03, 2007 | 54.40 | 54.95 | 54.15 | 54.82 | 112,800 | -0.14(-0.25%) |
Oct 02, 2007 | 55.80 | 55.82 | 54.40 | 54.96 | 159,100 | -0.62(-1.12%) |
Oct 01, 2007 | 53.48 | 55.87 | 53.47 | 55.58 | 126,600 | +2.19(+4.10%) |
Sep 28, 2007 | 54.34 | 55.00 | 53.17 | 53.39 | 143,300 | -0.89(-1.64%) |
Sep 27, 2007 | 53.97 | 54.45 | 52.84 | 54.28 | 443,300 | +0.31(+0.57%) |
Sep 26, 2007 | 54.04 | 54.75 | 53.75 | 53.97 | 163,300 | +0.39(+0.73%) |
Sep 25, 2007 | 52.78 | 53.72 | 51.99 | 53.58 | 124,300 | +0.68(+1.29%) |
Sep 24, 2007 | 53.14 | 53.33 | 52.08 | 52.90 | 160,400 | -0.05(-0.09%) |
Sep 21, 2007 | 52.39 | 55.00 | 52.18 | 52.95 | 495,100 | +0.56(+1.07%) |
Sep 20, 2007 | 51.95 | 52.47 | 51.40 | 52.39 | 155,200 | +0.54(+1.04%) |
Sep 19, 2007 | 51.45 | 52.59 | 51.05 | 51.85 | 264,700 | +0.92(+1.81%) |
Sep 18, 2007 | 46.70 | 51.00 | 46.00 | 50.93 | 291,400 | +4.39(+9.43%) |
Sep 17, 2007 | 47.57 | 47.74 | 46.47 | 46.54 | 223,300 | -1.03(-2.17%) |
Sep 14, 2007 | 46.75 | 47.90 | 46.48 | 47.57 | 167,500 | +0.43(+0.91%) |
Sep 13, 2007 | 47.15 | 48.25 | 46.68 | 47.14 | 137,200 | +0.31(+0.66%) |
Sep 12, 2007 | 47.22 | 47.45 | 46.69 | 46.83 | 105,000 | -0.65(-1.37%) |
Sep 11, 2007 | 47.79 | 47.92 | 46.98 | 47.48 | 172,700 | -0.14(-0.29%) |
Sep 10, 2007 | 47.95 | 48.21 | 46.55 | 47.62 | 189,100 | -0.36(-0.75%) |
Sep 07, 2007 | 48.60 | 48.74 | 47.65 | 47.98 | 228,400 | -1.27(-2.58%) |
Sep 06, 2007 | 49.17 | 49.35 | 48.06 | 49.25 | 174,700 | +0.14(+0.29%) |
Sep 05, 2007 | 49.30 | 50.00 | 48.50 | 49.11 | 158,200 | -0.54(-1.09%) |
Sep 04, 2007 | 49.80 | 50.25 | 49.22 | 49.65 | 129,300 | -0.26(-0.52%) |
Aug 31, 2007 | 50.70 | 50.78 | 49.50 | 49.91 | 156,600 | -0.31(-0.62%) |
Aug 30, 2007 | 48.90 | 50.79 | 48.85 | 50.22 | 227,900 | +0.71(+1.43%) |
Aug 29, 2007 | 48.50 | 49.77 | 47.91 | 49.51 | 155,900 | +1.31(+2.72%) |
Aug 28, 2007 | 49.25 | 49.37 | 47.82 | 48.20 | 235,200 | -1.40(-2.82%) |
Aug 27, 2007 | 50.15 | 50.15 | 48.97 | 49.60 | 179,500 | -0.53(-1.06%) |
Aug 24, 2007 | 48.28 | 50.16 | 48.28 | 50.13 | 125,400 | +2.05(+4.26%) |
Aug 23, 2007 | 49.10 | 49.74 | 47.88 | 48.08 | 140,200 | -0.62(-1.27%) |
Aug 22, 2007 | 49.88 | 50.55 | 48.40 | 48.70 | 243,800 | -0.48(-0.98%) |
Aug 21, 2007 | 47.30 | 49.27 | 47.30 | 49.18 | 208,400 | +1.32(+2.76%) |
Aug 20, 2007 | 49.60 | 49.60 | 47.05 | 47.86 | 165,000 | -1.62(-3.27%) |
Aug 17, 2007 | 46.41 | 50.00 | 45.52 | 49.48 | 349,800 | +3.07(+6.61%) |
Aug 16, 2007 | 45.17 | 46.43 | 43.72 | 46.41 | 360,300 | +0.49(+1.07%) |
Aug 15, 2007 | 46.41 | 48.12 | 45.80 | 45.92 | 188,500 | -0.48(-1.03%) |
Aug 14, 2007 | 47.75 | 48.56 | 46.36 | 46.40 | 205,400 | -1.39(-2.91%) |
Aug 13, 2007 | 50.66 | 50.96 | 47.70 | 47.79 | 452,000 | -2.47(-4.91%) |
Aug 10, 2007 | 48.10 | 51.46 | 46.10 | 50.26 | 568,200 | +1.61(+3.31%) |
Aug 09, 2007 | 47.63 | 49.76 | 46.95 | 48.65 | 620,100 | -0.20(-0.41%) |
Aug 08, 2007 | 47.10 | 50.27 | 46.92 | 48.85 | 564,900 | +2.34(+5.03%) |
Aug 07, 2007 | 45.45 | 47.26 | 44.15 | 46.51 | 381,500 | +0.63(+1.37%) |
Aug 06, 2007 | 43.28 | 45.96 | 42.86 | 45.88 | 353,200 | +1.79(+4.06%) |
Aug 03, 2007 | 44.84 | 45.68 | 43.92 | 44.09 | 263,100 | -1.59(-3.48%) |
Aug 02, 2007 | 45.60 | 45.79 | 44.96 | 45.68 | 208,100 | +0.17(+0.37%) |