Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 60.74 | 62.28 | 60.42 | 62.21 | 6,607,618 | +2.22(+3.71%) |
Oct 30, 2007 | 61.77 | 61.89 | 59.80 | 59.99 | 6,430,574 | -2.29(-3.68%) |
Oct 29, 2007 | 62.25 | 63.11 | 61.89 | 62.28 | 3,524,402 | +0.19(+0.31%) |
Oct 26, 2007 | 60.02 | 62.32 | 59.80 | 62.09 | 8,317,836 | +2.62(+4.41%) |
Oct 25, 2007 | 58.05 | 59.80 | 57.78 | 59.46 | 5,893,421 | +1.76(+3.05%) |
Oct 24, 2007 | 56.76 | 57.88 | 56.58 | 57.70 | 5,388,809 | +0.71(+1.25%) |
Oct 23, 2007 | 57.28 | 57.74 | 56.01 | 56.99 | 7,033,059 | +0.03(+0.05%) |
Oct 22, 2007 | 56.95 | 57.04 | 55.86 | 56.96 | 6,039,945 | -0.74(-1.28%) |
Oct 19, 2007 | 59.96 | 60.12 | 57.54 | 57.70 | 6,339,146 | -2.59(-4.30%) |
Oct 18, 2007 | 59.90 | 60.52 | 59.45 | 60.30 | 3,007,512 | +0.51(+0.85%) |
Oct 17, 2007 | 60.02 | 60.28 | 59.16 | 59.79 | 4,318,115 | -0.14(-0.23%) |
Oct 16, 2007 | 59.42 | 60.53 | 59.18 | 59.93 | 5,729,823 | +0.57(+0.97%) |
Oct 15, 2007 | 59.81 | 59.85 | 58.89 | 59.36 | 3,895,718 | +0.68(+1.16%) |
Oct 12, 2007 | 58.68 | 59.46 | 58.52 | 58.68 | 3,974,372 | +0.13(+0.22%) |
Oct 11, 2007 | 58.60 | 59.65 | 58.04 | 58.55 | 6,074,628 | +0.57(+0.98%) |
Oct 10, 2007 | 56.98 | 58.39 | 56.69 | 57.98 | 3,362,865 | +0.65(+1.14%) |
Oct 09, 2007 | 56.76 | 57.36 | 56.62 | 57.33 | 3,497,830 | +0.97(+1.73%) |
Oct 08, 2007 | 56.97 | 57.17 | 56.03 | 56.36 | 3,242,226 | -1.10(-1.91%) |
Oct 05, 2007 | 57.28 | 57.62 | 56.62 | 57.46 | 3,889,363 | +0.29(+0.51%) |
Oct 04, 2007 | 55.65 | 57.81 | 55.08 | 57.16 | 4,791,632 | +1.46(+2.62%) |
Oct 03, 2007 | 55.69 | 56.06 | 55.15 | 55.71 | 2,966,216 | -0.34(-0.61%) |
Oct 02, 2007 | 56.02 | 56.13 | 55.12 | 56.05 | 3,908,880 | -0.24(-0.43%) |
Oct 01, 2007 | 55.25 | 56.45 | 55.15 | 56.29 | 3,314,673 | +0.87(+1.56%) |
Sep 28, 2007 | 56.07 | 56.33 | 55.19 | 55.42 | 4,278,795 | -0.28(-0.50%) |
Sep 27, 2007 | 54.89 | 55.95 | 54.32 | 55.70 | 5,850,454 | +1.23(+2.25%) |
Sep 26, 2007 | 54.85 | 55.01 | 53.55 | 54.47 | 5,444,688 | -0.07(-0.12%) |
Sep 25, 2007 | 54.36 | 54.79 | 54.15 | 54.54 | 4,544,822 | -0.88(-1.59%) |
Sep 24, 2007 | 56.53 | 56.53 | 54.63 | 55.42 | 5,092,038 | -1.09(-1.92%) |
Sep 21, 2007 | 56.40 | 56.75 | 55.83 | 56.51 | 5,217,545 | +0.68(+1.22%) |
Sep 20, 2007 | 55.57 | 56.11 | 55.26 | 55.83 | 3,216,190 | +0.25(+0.46%) |
Sep 19, 2007 | 55.12 | 56.08 | 54.98 | 55.57 | 5,161,640 | +0.93(+1.71%) |
Sep 18, 2007 | 53.25 | 55.09 | 52.76 | 54.64 | 4,829,464 | +1.39(+2.61%) |
Sep 17, 2007 | 53.11 | 53.92 | 52.98 | 53.25 | 3,594,920 | +0.24(+0.45%) |
Sep 14, 2007 | 52.92 | 53.53 | 52.40 | 53.01 | 3,545,720 | +0.09(+0.16%) |
Sep 13, 2007 | 53.51 | 53.79 | 52.79 | 52.92 | 4,915,187 | -0.56(-1.05%) |
Sep 12, 2007 | 52.38 | 53.89 | 52.33 | 53.48 | 5,482,671 | +1.16(+2.22%) |
Sep 11, 2007 | 51.86 | 52.41 | 50.90 | 52.32 | 4,727,227 | +0.78(+1.51%) |
Sep 10, 2007 | 51.57 | 52.08 | 50.47 | 51.54 | 4,103,746 | -0.15(-0.28%) |
Sep 07, 2007 | 51.66 | 52.14 | 51.18 | 51.69 | 3,731,128 | -0.87(-1.66%) |
Sep 06, 2007 | 52.18 | 53.33 | 52.04 | 52.56 | 5,830,367 | +0.38(+0.73%) |
Sep 05, 2007 | 51.42 | 52.38 | 51.42 | 52.18 | 4,425,770 | +0.73(+1.41%) |
Sep 04, 2007 | 50.16 | 51.96 | 49.75 | 51.46 | 4,193,072 | +1.29(+2.58%) |
Aug 31, 2007 | 50.17 | 50.58 | 49.92 | 50.16 | 3,288,401 | +0.57(+1.14%) |
Aug 30, 2007 | 49.81 | 50.28 | 49.29 | 49.60 | 3,804,541 | -0.21(-0.43%) |
Aug 29, 2007 | 49.06 | 50.10 | 48.72 | 49.81 | 3,614,179 | +1.02(+2.09%) |
Aug 28, 2007 | 49.29 | 49.71 | 48.76 | 48.79 | 4,199,227 | -0.92(-1.85%) |
Aug 27, 2007 | 49.77 | 50.19 | 49.34 | 49.71 | 2,640,104 | -0.45(-0.89%) |
Aug 24, 2007 | 49.29 | 50.29 | 49.26 | 50.16 | 3,093,403 | +0.82(+1.66%) |
Aug 23, 2007 | 48.83 | 49.54 | 48.51 | 49.34 | 4,653,965 | +0.68(+1.40%) |
Aug 22, 2007 | 49.12 | 49.55 | 48.30 | 48.66 | 4,784,426 | -0.15(-0.30%) |
Aug 21, 2007 | 49.42 | 49.50 | 48.33 | 48.80 | 3,791,179 | -0.93(-1.88%) |
Aug 20, 2007 | 49.86 | 50.02 | 48.73 | 49.74 | 4,697,352 | -0.41(-0.82%) |
Aug 17, 2007 | 49.79 | 50.40 | 48.23 | 50.15 | 6,598,421 | +1.65(+3.41%) |
Aug 16, 2007 | 49.12 | 49.07 | 45.97 | 48.50 | 9,399,658 | -0.63(-1.27%) |
Aug 15, 2007 | 50.44 | 51.30 | 48.93 | 49.12 | 5,237,168 | -1.00(-1.99%) |
Aug 14, 2007 | 50.96 | 51.54 | 50.09 | 50.12 | 3,770,462 | -0.75(-1.48%) |
Aug 13, 2007 | 50.60 | 52.10 | 50.76 | 50.88 | 5,459,101 | +0.28(+0.55%) |
Aug 10, 2007 | 50.68 | 51.12 | 49.46 | 50.60 | 8,044,003 | -0.39(-0.76%) |
Aug 09, 2007 | 52.56 | 51.79 | 50.38 | 50.98 | 9,322,942 | -1.57(-2.99%) |
Aug 08, 2007 | 52.17 | 53.44 | 51.84 | 52.56 | 5,654,567 | +0.29(+0.56%) |
Aug 07, 2007 | 51.41 | 52.87 | 50.38 | 52.26 | 6,390,794 | +0.85(+1.66%) |
Aug 06, 2007 | 50.99 | 51.85 | 49.96 | 51.41 | 8,232,413 | -0.21(-0.41%) |
Aug 03, 2007 | 51.98 | 52.83 | 51.46 | 51.62 | 7,024,379 | -1.21(-2.28%) |
Aug 02, 2007 | 52.61 | 53.62 | 51.29 | 52.83 | 8,157,199 | +0.59(+1.13%) |