Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 53.48 | 54.00 | 53.07 | 53.70 | 2,585,208 | +0.49(+0.92%) |
Oct 30, 2007 | 53.27 | 53.39 | 53.06 | 53.21 | 2,302,430 | -0.07(-0.13%) |
Oct 29, 2007 | 53.63 | 53.63 | 53.15 | 53.28 | 3,100,498 | +0.11(+0.21%) |
Oct 26, 2007 | 52.60 | 54.00 | 52.60 | 53.17 | 3,357,142 | +0.42(+0.80%) |
Oct 25, 2007 | 52.59 | 52.80 | 52.07 | 52.74 | 3,851,733 | +0.24(+0.45%) |
Oct 24, 2007 | 52.42 | 52.58 | 51.63 | 52.51 | 8,223,843 | -0.03(-0.06%) |
Oct 23, 2007 | 52.32 | 52.67 | 51.99 | 52.54 | 5,054,631 | +0.50(+0.96%) |
Oct 22, 2007 | 51.42 | 52.09 | 51.19 | 52.04 | 3,045,267 | +0.31(+0.60%) |
Oct 19, 2007 | 52.91 | 53.04 | 51.57 | 51.73 | 3,757,001 | -1.31(-2.47%) |
Oct 18, 2007 | 52.92 | 53.20 | 52.74 | 53.04 | 1,692,170 | -0.05(-0.10%) |
Oct 17, 2007 | 53.32 | 53.35 | 52.45 | 53.09 | 2,259,026 | +0.29(+0.54%) |
Oct 16, 2007 | 52.99 | 53.40 | 52.69 | 52.80 | 2,644,223 | -0.34(-0.64%) |
Oct 15, 2007 | 53.52 | 54.05 | 52.78 | 53.14 | 2,219,761 | -0.45(-0.84%) |
Oct 12, 2007 | 53.26 | 53.59 | 53.16 | 53.59 | 1,430,343 | +0.37(+0.70%) |
Oct 11, 2007 | 54.00 | 54.00 | 52.81 | 53.22 | 2,886,552 | -0.25(-0.46%) |
Oct 10, 2007 | 53.46 | 53.65 | 53.26 | 53.46 | 2,552,920 | +0.06(+0.11%) |
Oct 09, 2007 | 53.29 | 53.51 | 53.02 | 53.40 | 1,923,054 | +0.33(+0.62%) |
Oct 08, 2007 | 53.07 | 53.14 | 52.85 | 53.07 | 1,735,929 | -0.11(-0.21%) |
Oct 05, 2007 | 52.85 | 53.20 | 52.66 | 53.18 | 2,065,185 | +0.74(+1.42%) |
Oct 04, 2007 | 52.53 | 52.68 | 52.25 | 52.44 | 1,817,770 | -0.03(-0.05%) |
Oct 03, 2007 | 52.52 | 52.64 | 52.31 | 52.47 | 7,510,809 | -0.16(-0.31%) |
Oct 02, 2007 | 52.78 | 52.78 | 52.47 | 52.63 | 4,304,342 | -0.05(-0.10%) |
Oct 01, 2007 | 52.14 | 52.77 | 52.14 | 52.68 | 3,175,716 | +0.48(+0.92%) |
Sep 28, 2007 | 52.17 | 52.31 | 51.87 | 52.20 | 4,185,010 | -0.06(-0.11%) |
Sep 27, 2007 | 52.05 | 52.25 | 51.89 | 52.25 | 2,130,232 | +0.36(+0.70%) |
Sep 26, 2007 | 51.91 | 52.03 | 51.65 | 51.89 | 3,491,845 | +0.25(+0.47%) |
Sep 25, 2007 | 51.38 | 51.69 | 51.21 | 51.65 | 2,529,858 | -0.11(-0.21%) |
Sep 24, 2007 | 51.88 | 52.06 | 51.56 | 51.76 | 4,823,063 | +0.09(+0.18%) |
Sep 21, 2007 | 51.81 | 52.25 | 51.66 | 51.66 | 2,514,601 | +0.19(+0.36%) |
Sep 20, 2007 | 51.70 | 51.76 | 51.45 | 51.48 | 2,452,393 | -0.15(-0.29%) |
Sep 19, 2007 | 51.66 | 52.10 | 50.12 | 51.63 | 4,661,747 | +0.22(+0.43%) |
Sep 18, 2007 | 50.39 | 51.45 | 50.17 | 51.41 | 2,882,058 | +1.29(+2.58%) |
Sep 17, 2007 | 50.27 | 50.36 | 49.95 | 50.12 | 2,177,421 | -0.33(-0.65%) |
Sep 14, 2007 | 50.12 | 50.47 | 50.00 | 50.45 | 3,267,137 | +0.08(+0.15%) |
Sep 13, 2007 | 50.43 | 50.59 | 50.24 | 50.37 | 3,489,007 | +0.18(+0.35%) |
Sep 12, 2007 | 50.06 | 50.41 | 49.99 | 50.19 | 2,260,208 | +0.11(+0.22%) |
Sep 11, 2007 | 49.75 | 50.19 | 49.65 | 50.08 | 2,503,603 | +0.63(+1.28%) |
Sep 10, 2007 | 49.85 | 50.03 | 49.02 | 49.45 | 5,342,021 | -0.81(-1.62%) |
Sep 07, 2007 | 49.73 | 50.46 | 49.38 | 50.26 | 3,700,351 | -0.17(-0.34%) |
Sep 06, 2007 | 50.31 | 50.57 | 50.04 | 50.43 | 2,654,039 | +0.13(+0.25%) |
Sep 05, 2007 | 50.23 | 50.44 | 49.98 | 50.30 | 3,715,489 | -0.31(-0.62%) |
Sep 04, 2007 | 50.06 | 50.93 | 49.98 | 50.61 | 6,918,171 | +0.66(+1.32%) |
Aug 31, 2007 | 50.01 | 50.30 | 49.75 | 49.95 | 2,405,677 | +0.45(+0.91%) |
Aug 30, 2007 | 49.15 | 49.82 | 49.08 | 49.51 | 1,183,856 | -0.03(-0.05%) |
Aug 29, 2007 | 48.74 | 49.57 | 48.66 | 49.53 | 3,213,207 | +0.97(+2.00%) |
Aug 28, 2007 | 49.28 | 49.33 | 48.39 | 48.56 | 1,973,055 | -0.87(-1.76%) |
Aug 27, 2007 | 49.79 | 49.85 | 49.41 | 49.43 | 2,251,315 | -0.42(-0.85%) |
Aug 24, 2007 | 49.19 | 49.96 | 49.14 | 49.85 | 3,333,958 | +0.68(+1.38%) |
Aug 23, 2007 | 49.51 | 49.55 | 48.91 | 49.18 | 2,339,920 | -0.07(-0.14%) |
Aug 22, 2007 | 49.02 | 49.29 | 48.84 | 49.24 | 2,107,288 | +0.61(+1.25%) |
Aug 21, 2007 | 48.47 | 48.78 | 48.30 | 48.64 | 1,527,187 | +0.22(+0.45%) |
Aug 20, 2007 | 48.56 | 48.68 | 48.03 | 48.42 | 2,194,688 | -0.05(-0.10%) |
Aug 17, 2007 | 48.95 | 48.97 | 47.55 | 48.47 | 3,304,861 | +0.91(+1.92%) |
Aug 16, 2007 | 47.18 | 47.74 | 46.09 | 47.55 | 3,149,058 | -0.19(-0.39%) |
Aug 15, 2007 | 48.43 | 48.80 | 47.54 | 47.74 | 2,481,310 | -0.79(-1.62%) |
Aug 14, 2007 | 49.52 | 49.59 | 48.42 | 48.53 | 4,755,585 | -0.82(-1.66%) |
Aug 13, 2007 | 49.58 | 49.79 | 49.31 | 49.35 | 1,940,295 | +0.27(+0.55%) |
Aug 10, 2007 | 48.83 | 49.62 | 48.48 | 49.08 | 3,759,394 | -0.33(-0.67%) |
Aug 09, 2007 | 50.03 | 50.52 | 49.31 | 49.41 | 3,152,795 | -1.25(-2.47%) |
Aug 08, 2007 | 50.23 | 50.90 | 50.12 | 50.66 | 4,986,742 | +0.67(+1.34%) |
Aug 07, 2007 | 49.42 | 50.32 | 49.27 | 49.99 | 4,531,941 | +0.45(+0.90%) |
Aug 06, 2007 | 49.06 | 49.88 | 48.52 | 49.54 | 2,954,922 | +0.55(+1.12%) |
Aug 03, 2007 | 49.43 | 50.12 | 48.99 | 48.99 | 1,968,603 | -1.13(-2.26%) |
Aug 02, 2007 | 49.68 | 50.12 | 49.50 | 50.12 | 3,480,111 | +0.52(+1.06%) |