Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 55.73 | 59.15 | 55.65 | 58.82 | 8,814,161 | +6.72(+12.89%) |
Oct 30, 2007 | 51.69 | 52.65 | 51.56 | 52.10 | 1,723,630 | +0.50(+0.97%) |
Oct 29, 2007 | 52.24 | 52.50 | 51.18 | 51.60 | 1,471,794 | -0.42(-0.80%) |
Oct 26, 2007 | 51.52 | 52.24 | 50.74 | 52.02 | 1,322,783 | +0.81(+1.58%) |
Oct 25, 2007 | 51.78 | 51.84 | 50.78 | 51.21 | 1,708,347 | +0.74(+1.46%) |
Oct 24, 2007 | 51.31 | 51.31 | 50.14 | 50.47 | 1,505,844 | -0.96(-1.87%) |
Oct 23, 2007 | 50.86 | 51.45 | 50.37 | 51.43 | 1,254,009 | +0.67(+1.31%) |
Oct 22, 2007 | 50.71 | 50.81 | 50.22 | 50.77 | 1,182,088 | -0.29(-0.58%) |
Oct 19, 2007 | 51.62 | 52.07 | 50.91 | 51.06 | 2,083,909 | -0.82(-1.58%) |
Oct 18, 2007 | 51.52 | 52.40 | 51.42 | 51.88 | 867,209 | -0.12(-0.24%) |
Oct 17, 2007 | 51.78 | 52.83 | 51.60 | 52.00 | 1,242,771 | +0.45(+0.86%) |
Oct 16, 2007 | 52.35 | 52.39 | 51.28 | 51.56 | 1,671,038 | -0.79(-1.51%) |
Oct 15, 2007 | 53.07 | 53.11 | 51.98 | 52.35 | 1,223,892 | -0.24(-0.46%) |
Oct 12, 2007 | 53.01 | 53.21 | 52.28 | 52.59 | 1,457,972 | -0.62(-1.17%) |
Oct 11, 2007 | 54.19 | 54.19 | 52.87 | 53.21 | 1,506,519 | -0.67(-1.24%) |
Oct 10, 2007 | 53.26 | 54.30 | 53.03 | 53.88 | 2,244,136 | +0.61(+1.15%) |
Oct 09, 2007 | 52.50 | 53.29 | 51.01 | 53.27 | 1,216,250 | +0.57(+1.08%) |
Oct 08, 2007 | 53.39 | 53.39 | 52.41 | 52.70 | 1,306,713 | -0.43(-0.80%) |
Oct 05, 2007 | 52.96 | 53.62 | 52.35 | 53.12 | 1,848,705 | +0.36(+0.67%) |
Oct 04, 2007 | 52.46 | 53.21 | 52.21 | 52.77 | 2,560,498 | +0.64(+1.23%) |
Oct 03, 2007 | 51.66 | 52.50 | 51.61 | 52.13 | 2,090,090 | +0.19(+0.36%) |
Oct 02, 2007 | 51.95 | 52.38 | 51.75 | 51.94 | 1,958,834 | +0.30(+0.59%) |
Oct 01, 2007 | 52.50 | 52.55 | 50.10 | 51.64 | 5,450,869 | -0.68(-1.29%) |
Sep 28, 2007 | 51.08 | 52.34 | 51.08 | 52.32 | 1,891,408 | +0.99(+1.92%) |
Sep 27, 2007 | 51.38 | 51.92 | 51.14 | 51.33 | 1,202,006 | +0.04(+0.09%) |
Sep 26, 2007 | 50.14 | 51.53 | 50.14 | 51.28 | 2,413,284 | +1.04(+2.07%) |
Sep 25, 2007 | 49.89 | 50.51 | 49.75 | 50.24 | 1,634,403 | +0.20(+0.41%) |
Sep 24, 2007 | 49.61 | 50.19 | 49.61 | 50.04 | 1,209,283 | +0.40(+0.81%) |
Sep 21, 2007 | 50.72 | 50.72 | 49.52 | 49.64 | 2,513,412 | -0.58(-1.15%) |
Sep 20, 2007 | 50.37 | 51.01 | 49.97 | 50.22 | 2,137,175 | -0.07(-0.14%) |
Sep 19, 2007 | 49.88 | 50.66 | 49.59 | 50.29 | 2,629,609 | +0.43(+0.86%) |
Sep 18, 2007 | 48.04 | 49.97 | 48.04 | 49.86 | 2,122,117 | +2.09(+4.38%) |
Sep 17, 2007 | 47.92 | 48.37 | 47.56 | 47.77 | 1,776,947 | -0.45(-0.94%) |
Sep 14, 2007 | 49.31 | 49.48 | 47.66 | 48.22 | 3,383,093 | -1.41(-2.85%) |
Sep 13, 2007 | 49.20 | 50.04 | 49.08 | 49.64 | 2,110,879 | +0.68(+1.38%) |
Sep 12, 2007 | 49.55 | 49.57 | 48.84 | 48.96 | 1,992,659 | -0.59(-1.19%) |
Sep 11, 2007 | 48.92 | 49.61 | 48.68 | 49.55 | 1,778,694 | +0.74(+1.51%) |
Sep 10, 2007 | 48.88 | 49.06 | 48.60 | 48.81 | 2,203,365 | -0.03(-0.05%) |
Sep 07, 2007 | 48.75 | 49.25 | 48.11 | 48.84 | 2,321,136 | -0.23(-0.47%) |
Sep 06, 2007 | 50.37 | 50.42 | 49.01 | 49.07 | 3,137,214 | -1.38(-2.73%) |
Sep 05, 2007 | 50.53 | 50.79 | 49.90 | 50.45 | 2,040,981 | -0.52(-1.03%) |
Sep 04, 2007 | 50.57 | 51.12 | 50.55 | 50.97 | 1,464,377 | +0.06(+0.12%) |
Aug 31, 2007 | 51.36 | 51.96 | 50.62 | 50.91 | 2,137,737 | -0.49(-0.95%) |
Aug 30, 2007 | 52.05 | 52.05 | 49.83 | 51.40 | 1,112,189 | -0.44(-0.84%) |
Aug 29, 2007 | 52.11 | 52.26 | 50.65 | 51.83 | 1,482,020 | -0.10(-0.19%) |
Aug 28, 2007 | 52.15 | 52.73 | 51.90 | 51.93 | 1,420,326 | -0.57(-1.08%) |
Aug 27, 2007 | 52.32 | 52.94 | 51.93 | 52.50 | 826,304 | -0.21(-0.41%) |
Aug 24, 2007 | 52.40 | 52.80 | 51.94 | 52.72 | 1,436,508 | +0.67(+1.28%) |
Aug 23, 2007 | 52.36 | 52.68 | 51.92 | 52.05 | 1,844,210 | -0.31(-0.59%) |
Aug 22, 2007 | 52.50 | 52.58 | 51.83 | 52.36 | 1,321,659 | +0.34(+0.65%) |
Aug 21, 2007 | 51.27 | 52.25 | 51.08 | 52.02 | 2,112,003 | +0.92(+1.79%) |
Aug 20, 2007 | 51.94 | 52.45 | 50.53 | 51.10 | 2,331,587 | -0.85(-1.64%) |
Aug 17, 2007 | 52.47 | 52.47 | 49.88 | 51.96 | 3,138,113 | +1.31(+2.58%) |
Aug 16, 2007 | 50.32 | 50.99 | 49.48 | 50.65 | 3,390,960 | +0.33(+0.65%) |
Aug 15, 2007 | 49.73 | 51.29 | 49.71 | 50.32 | 3,313,195 | +0.41(+0.82%) |
Aug 14, 2007 | 50.02 | 51.47 | 49.74 | 49.91 | 2,833,123 | -0.89(-1.75%) |
Aug 13, 2007 | 50.54 | 51.71 | 50.28 | 50.80 | 4,010,154 | +0.93(+1.86%) |
Aug 10, 2007 | 49.44 | 50.82 | 49.24 | 49.88 | 5,828,961 | +0.04(+0.09%) |
Aug 09, 2007 | 53.00 | 53.31 | 49.17 | 49.83 | 4,849,943 | -3.50(-6.56%) |
Aug 08, 2007 | 53.53 | 53.77 | 53.15 | 53.33 | 3,212,955 | -0.04(-0.08%) |
Aug 07, 2007 | 55.17 | 55.18 | 52.41 | 53.37 | 4,642,272 | -1.49(-2.72%) |
Aug 06, 2007 | 53.12 | 55.05 | 52.18 | 54.87 | 4,522,968 | +2.49(+4.76%) |
Aug 03, 2007 | 52.44 | 52.65 | 52.30 | 52.38 | 3,241,013 | -0.28(-0.52%) |
Aug 02, 2007 | 52.50 | 52.98 | 52.24 | 52.65 | 2,244,641 | +0.49(+0.94%) |