Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 63.17 | 63.42 | 61.99 | 63.33 | 2,230,884 | +0.39(+0.62%) |
Oct 30, 2007 | 63.53 | 63.79 | 62.81 | 62.94 | 1,287,262 | -0.73(-1.15%) |
Oct 29, 2007 | 63.92 | 64.27 | 63.40 | 63.67 | 1,606,490 | +0.10(+0.15%) |
Oct 26, 2007 | 63.67 | 64.07 | 63.28 | 63.57 | 2,091,666 | +0.00(+0.00%) |
Oct 25, 2007 | 62.36 | 63.68 | 61.30 | 63.57 | 2,702,309 | +1.68(+2.71%) |
Oct 24, 2007 | 62.32 | 62.75 | 60.88 | 61.90 | 3,189,166 | -0.98(-1.56%) |
Oct 23, 2007 | 61.55 | 62.92 | 61.18 | 62.88 | 1,859,123 | +1.55(+2.52%) |
Oct 22, 2007 | 61.39 | 61.94 | 60.89 | 61.33 | 1,812,458 | -0.68(-1.10%) |
Oct 19, 2007 | 63.06 | 63.64 | 61.97 | 62.01 | 2,472,236 | -1.62(-2.55%) |
Oct 18, 2007 | 62.46 | 63.84 | 62.45 | 63.64 | 1,280,309 | +0.98(+1.56%) |
Oct 17, 2007 | 62.55 | 63.46 | 62.17 | 62.66 | 1,273,510 | +0.65(+1.05%) |
Oct 16, 2007 | 62.82 | 63.02 | 61.61 | 62.01 | 1,370,391 | -1.09(-1.72%) |
Oct 15, 2007 | 63.08 | 63.52 | 62.66 | 63.09 | 1,614,984 | +0.16(+0.25%) |
Oct 12, 2007 | 63.26 | 63.59 | 62.80 | 62.94 | 1,680,221 | -0.01(-0.02%) |
Oct 11, 2007 | 63.64 | 64.33 | 62.53 | 62.95 | 2,131,917 | -0.15(-0.24%) |
Oct 10, 2007 | 63.63 | 63.72 | 62.71 | 63.10 | 1,837,180 | -0.30(-0.48%) |
Oct 09, 2007 | 63.42 | 63.54 | 62.67 | 63.40 | 2,329,774 | +0.39(+0.62%) |
Oct 08, 2007 | 62.77 | 63.30 | 62.62 | 63.02 | 775,818 | +0.37(+0.59%) |
Oct 05, 2007 | 62.44 | 62.78 | 62.07 | 62.65 | 1,097,982 | +0.67(+1.09%) |
Oct 04, 2007 | 61.48 | 62.27 | 61.28 | 61.97 | 984,722 | +0.65(+1.06%) |
Oct 03, 2007 | 62.00 | 62.23 | 61.13 | 61.33 | 1,209,850 | -1.09(-1.74%) |
Oct 02, 2007 | 63.38 | 63.96 | 61.77 | 62.41 | 2,018,272 | -1.56(-2.44%) |
Oct 01, 2007 | 63.42 | 64.04 | 63.29 | 63.97 | 1,105,256 | +0.71(+1.12%) |
Sep 28, 2007 | 63.41 | 63.75 | 63.06 | 63.27 | 2,069,262 | -0.04(-0.06%) |
Sep 27, 2007 | 62.81 | 63.44 | 62.78 | 63.31 | 1,519,034 | +0.43(+0.69%) |
Sep 26, 2007 | 61.97 | 63.13 | 61.75 | 62.87 | 2,629,841 | +1.14(+1.84%) |
Sep 25, 2007 | 59.95 | 61.95 | 59.95 | 61.74 | 2,671,715 | +1.88(+3.15%) |
Sep 24, 2007 | 60.98 | 60.98 | 59.62 | 59.85 | 2,215,587 | -0.83(-1.37%) |
Sep 21, 2007 | 60.73 | 61.28 | 60.11 | 60.68 | 2,046,239 | +0.57(+0.95%) |
Sep 20, 2007 | 60.12 | 60.80 | 59.81 | 60.11 | 1,632,920 | -0.29(-0.48%) |
Sep 19, 2007 | 59.95 | 61.30 | 59.87 | 60.40 | 2,204,190 | +0.50(+0.84%) |
Sep 18, 2007 | 57.57 | 59.91 | 57.31 | 59.90 | 2,318,803 | +2.77(+4.85%) |
Sep 17, 2007 | 56.81 | 57.93 | 56.71 | 57.13 | 1,183,274 | +0.00(+0.00%) |
Sep 14, 2007 | 57.22 | 57.64 | 56.85 | 57.13 | 1,401,603 | -0.09(-0.16%) |
Sep 13, 2007 | 57.53 | 57.76 | 57.00 | 57.22 | 1,228,238 | +0.17(+0.31%) |
Sep 12, 2007 | 56.95 | 57.59 | 56.64 | 57.04 | 1,414,273 | +0.01(+0.02%) |
Sep 11, 2007 | 57.13 | 57.48 | 56.56 | 57.03 | 2,236,138 | -0.10(-0.17%) |
Sep 10, 2007 | 57.70 | 58.00 | 56.76 | 57.13 | 1,518,262 | -0.36(-0.63%) |
Sep 07, 2007 | 58.49 | 58.57 | 57.26 | 57.49 | 1,619,315 | -1.95(-3.28%) |
Sep 06, 2007 | 58.78 | 59.70 | 58.84 | 59.44 | 1,741,072 | +0.66(+1.12%) |
Sep 05, 2007 | 58.51 | 58.78 | 58.11 | 58.78 | 1,671,772 | +0.07(+0.12%) |
Sep 04, 2007 | 58.52 | 59.08 | 58.00 | 58.71 | 1,638,320 | +0.45(+0.78%) |
Aug 31, 2007 | 58.05 | 58.38 | 57.52 | 58.25 | 2,130,295 | +1.02(+1.79%) |
Aug 30, 2007 | 57.20 | 57.42 | 56.56 | 57.23 | 1,206,606 | +0.03(+0.06%) |
Aug 29, 2007 | 55.97 | 57.21 | 55.92 | 57.20 | 1,431,734 | +1.26(+2.26%) |
Aug 28, 2007 | 56.98 | 57.34 | 55.88 | 55.94 | 1,529,387 | -1.46(-2.55%) |
Aug 27, 2007 | 57.47 | 58.18 | 57.15 | 57.40 | 948,201 | -0.23(-0.39%) |
Aug 24, 2007 | 56.59 | 57.63 | 56.38 | 57.63 | 1,239,517 | +1.15(+2.03%) |
Aug 23, 2007 | 57.46 | 57.60 | 56.27 | 56.48 | 3,268,225 | -0.98(-1.70%) |
Aug 22, 2007 | 55.99 | 57.53 | 55.99 | 57.46 | 3,591,696 | +1.79(+3.22%) |
Aug 21, 2007 | 55.79 | 56.26 | 55.19 | 55.66 | 2,300,725 | -0.12(-0.22%) |
Aug 20, 2007 | 55.11 | 56.09 | 54.75 | 55.79 | 2,126,432 | +0.78(+1.41%) |
Aug 17, 2007 | 54.38 | 55.25 | 53.46 | 55.01 | 3,756,254 | +2.03(+3.82%) |
Aug 16, 2007 | 53.73 | 53.43 | 50.00 | 52.99 | 5,852,556 | -0.74(-1.39%) |
Aug 15, 2007 | 56.05 | 56.56 | 53.72 | 53.73 | 4,108,897 | -2.39(-4.27%) |
Aug 14, 2007 | 57.68 | 58.17 | 56.10 | 56.12 | 1,854,486 | -1.29(-2.25%) |
Aug 13, 2007 | 57.31 | 57.72 | 57.07 | 57.42 | 2,257,152 | +0.10(+0.18%) |
Aug 10, 2007 | 56.95 | 57.85 | 56.49 | 57.31 | 3,087,823 | -0.11(-0.19%) |
Aug 09, 2007 | 58.69 | 58.27 | 57.04 | 57.42 | 3,174,197 | -1.26(-2.15%) |
Aug 08, 2007 | 57.92 | 59.35 | 57.49 | 58.69 | 2,857,049 | +1.09(+1.89%) |
Aug 07, 2007 | 55.98 | 57.94 | 55.56 | 57.60 | 3,012,729 | +1.62(+2.90%) |
Aug 06, 2007 | 55.84 | 56.30 | 54.60 | 55.98 | 3,295,646 | +0.20(+0.36%) |
Aug 03, 2007 | 56.05 | 56.56 | 55.68 | 55.77 | 2,699,837 | -0.78(-1.38%) |
Aug 02, 2007 | 56.09 | 56.91 | 55.99 | 56.56 | 2,083,477 | -0.10(-0.18%) |