Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 53.12 | 53.39 | 51.77 | 52.52 | 3,092,125 | -0.14(-0.27%) |
Oct 30, 2007 | 52.50 | 52.97 | 51.91 | 52.67 | 2,329,944 | +0.27(+0.51%) |
Oct 29, 2007 | 53.25 | 53.25 | 51.98 | 52.40 | 1,839,655 | -0.85(-1.60%) |
Oct 26, 2007 | 52.78 | 53.31 | 51.44 | 53.25 | 3,226,205 | +1.23(+2.36%) |
Oct 25, 2007 | 51.84 | 53.21 | 51.33 | 52.02 | 3,275,966 | +0.33(+0.63%) |
Oct 24, 2007 | 51.56 | 52.08 | 50.20 | 51.70 | 4,133,385 | -0.23(-0.45%) |
Oct 23, 2007 | 51.98 | 52.02 | 50.88 | 51.93 | 2,709,791 | +0.63(+1.23%) |
Oct 22, 2007 | 51.29 | 52.26 | 50.58 | 51.30 | 5,355,031 | -0.59(-1.14%) |
Oct 19, 2007 | 53.06 | 53.46 | 51.76 | 51.89 | 4,450,338 | -1.23(-2.32%) |
Oct 18, 2007 | 51.78 | 54.63 | 50.71 | 53.12 | 7,365,534 | +1.22(+2.34%) |
Oct 17, 2007 | 52.98 | 52.98 | 51.37 | 51.91 | 4,668,322 | -0.13(-0.25%) |
Oct 16, 2007 | 53.68 | 53.68 | 51.94 | 52.04 | 4,707,302 | -1.90(-3.53%) |
Oct 15, 2007 | 54.41 | 54.51 | 53.43 | 53.94 | 3,137,463 | -0.28(-0.52%) |
Oct 12, 2007 | 55.13 | 55.17 | 54.15 | 54.22 | 2,173,057 | -0.98(-1.77%) |
Oct 11, 2007 | 55.45 | 55.54 | 54.66 | 55.20 | 2,780,977 | +0.14(+0.26%) |
Oct 10, 2007 | 55.84 | 55.86 | 54.97 | 55.05 | 2,009,120 | -0.87(-1.55%) |
Oct 09, 2007 | 56.13 | 56.41 | 55.29 | 55.92 | 1,982,305 | -0.09(-0.17%) |
Oct 08, 2007 | 56.32 | 56.42 | 55.89 | 56.02 | 1,107,469 | -0.27(-0.48%) |
Oct 05, 2007 | 56.32 | 56.68 | 56.15 | 56.28 | 1,607,850 | +0.39(+0.70%) |
Oct 04, 2007 | 56.52 | 56.81 | 55.74 | 55.89 | 2,105,602 | -0.29(-0.52%) |
Oct 03, 2007 | 55.85 | 56.98 | 55.85 | 56.18 | 1,725,204 | -0.08(-0.14%) |
Oct 02, 2007 | 55.68 | 56.41 | 55.39 | 56.26 | 2,404,448 | +0.69(+1.24%) |
Oct 01, 2007 | 54.77 | 55.92 | 54.35 | 55.58 | 3,173,126 | +0.83(+1.52%) |
Sep 28, 2007 | 55.73 | 55.73 | 54.56 | 54.74 | 2,645,516 | -0.88(-1.59%) |
Sep 27, 2007 | 55.28 | 55.78 | 54.98 | 55.63 | 1,577,440 | +0.50(+0.91%) |
Sep 26, 2007 | 55.35 | 55.40 | 54.61 | 55.13 | 3,223,716 | +0.07(+0.13%) |
Sep 25, 2007 | 55.16 | 55.37 | 54.81 | 55.05 | 3,032,134 | -0.47(-0.85%) |
Sep 24, 2007 | 56.10 | 56.35 | 55.46 | 55.52 | 1,973,320 | -0.79(-1.40%) |
Sep 21, 2007 | 57.16 | 57.23 | 56.10 | 56.31 | 4,217,288 | -0.25(-0.45%) |
Sep 20, 2007 | 57.22 | 57.63 | 56.57 | 56.57 | 2,370,859 | -0.92(-1.60%) |
Sep 19, 2007 | 57.70 | 58.40 | 57.10 | 57.49 | 3,637,843 | -0.12(-0.21%) |
Sep 18, 2007 | 55.45 | 57.61 | 54.93 | 57.61 | 3,910,702 | +2.52(+4.58%) |
Sep 17, 2007 | 54.81 | 55.32 | 54.38 | 55.08 | 2,362,704 | +0.05(+0.09%) |
Sep 14, 2007 | 54.09 | 55.09 | 53.25 | 55.03 | 3,167,044 | +0.77(+1.41%) |
Sep 13, 2007 | 54.66 | 54.91 | 53.97 | 54.27 | 3,088,531 | -0.25(-0.45%) |
Sep 12, 2007 | 54.80 | 55.22 | 54.19 | 54.51 | 2,250,188 | -0.64(-1.15%) |
Sep 11, 2007 | 54.91 | 56.05 | 54.24 | 55.15 | 3,362,634 | +0.40(+0.73%) |
Sep 10, 2007 | 55.09 | 55.27 | 54.21 | 54.75 | 1,923,835 | -0.15(-0.28%) |
Sep 07, 2007 | 55.13 | 55.85 | 54.84 | 54.90 | 2,754,990 | -1.11(-1.98%) |
Sep 06, 2007 | 55.97 | 56.39 | 54.98 | 56.01 | 1,969,035 | +0.07(+0.13%) |
Sep 05, 2007 | 56.44 | 56.57 | 55.76 | 55.94 | 2,117,490 | -1.01(-1.77%) |
Sep 04, 2007 | 56.97 | 57.39 | 56.46 | 56.94 | 2,126,752 | -9.20(-13.91%) |
Aug 31, 2007 | 66.11 | 66.59 | 65.31 | 66.14 | 2,361,037 | +10.07(+17.97%) |
Aug 30, 2007 | 56.08 | 57.20 | 55.79 | 56.07 | 1,764,459 | -0.76(-1.34%) |
Aug 29, 2007 | 56.54 | 56.87 | 55.34 | 56.83 | 3,175,199 | +1.01(+1.81%) |
Aug 28, 2007 | 57.53 | 57.73 | 55.69 | 55.81 | 3,543,196 | -2.30(-3.96%) |
Aug 27, 2007 | 58.47 | 58.62 | 57.92 | 58.11 | 3,760,032 | -0.61(-1.04%) |
Aug 24, 2007 | 58.39 | 58.72 | 57.72 | 58.72 | 2,837,849 | +0.42(+0.73%) |
Aug 23, 2007 | 59.12 | 59.30 | 57.99 | 58.30 | 2,050,876 | -0.63(-1.07%) |
Aug 22, 2007 | 58.77 | 59.10 | 57.89 | 58.93 | 3,077,708 | +0.87(+1.49%) |
Aug 21, 2007 | 57.19 | 58.59 | 56.90 | 58.06 | 3,077,988 | +0.79(+1.38%) |
Aug 20, 2007 | 57.66 | 58.19 | 56.58 | 57.28 | 3,945,613 | -0.42(-0.72%) |
Aug 17, 2007 | 58.81 | 59.81 | 56.62 | 57.69 | 11,718,655 | -0.36(-0.62%) |
Aug 16, 2007 | 55.36 | 58.90 | 54.60 | 58.05 | 9,872,336 | +2.43(+4.37%) |
Aug 15, 2007 | 54.56 | 56.90 | 54.43 | 55.62 | 4,861,517 | +0.77(+1.40%) |
Aug 14, 2007 | 55.78 | 56.07 | 54.55 | 54.85 | 3,255,476 | -0.87(-1.56%) |
Aug 13, 2007 | 56.62 | 56.72 | 55.63 | 55.72 | 3,503,289 | -0.32(-0.56%) |
Aug 10, 2007 | 53.57 | 56.63 | 53.42 | 56.04 | 6,460,302 | +2.15(+3.99%) |
Aug 09, 2007 | 56.01 | 56.15 | 53.89 | 53.89 | 7,485,042 | -3.04(-5.34%) |
Aug 08, 2007 | 57.84 | 59.27 | 55.36 | 56.92 | 8,906,898 | -0.89(-1.54%) |
Aug 07, 2007 | 57.13 | 58.95 | 56.59 | 57.81 | 5,490,119 | +0.48(+0.84%) |
Aug 06, 2007 | 54.33 | 57.33 | 54.09 | 57.33 | 5,292,957 | +3.26(+6.03%) |
Aug 03, 2007 | 57.69 | 57.69 | 54.02 | 54.07 | 7,546,018 | -3.07(-5.37%) |
Aug 02, 2007 | 56.33 | 57.46 | 56.28 | 57.14 | 4,405,658 | +0.80(+1.42%) |