Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 52.93 | 53.98 | 50.82 | 52.22 | 5,309,387 | +0.29(+0.55%) |
Oct 30, 2007 | 52.23 | 52.35 | 51.47 | 51.94 | 3,409,514 | -0.53(-1.00%) |
Oct 29, 2007 | 51.66 | 53.90 | 51.28 | 52.46 | 6,912,621 | +1.19(+2.31%) |
Oct 26, 2007 | 50.60 | 51.45 | 49.27 | 51.28 | 5,736,782 | +1.94(+3.94%) |
Oct 25, 2007 | 50.58 | 51.22 | 48.47 | 49.33 | 9,183,595 | -1.41(-2.78%) |
Oct 24, 2007 | 49.13 | 50.89 | 48.50 | 50.74 | 8,311,502 | +1.33(+2.69%) |
Oct 23, 2007 | 50.93 | 51.75 | 48.66 | 49.41 | 6,709,155 | -0.69(-1.38%) |
Oct 22, 2007 | 48.69 | 51.03 | 48.57 | 50.11 | 6,424,410 | +0.20(+0.40%) |
Oct 19, 2007 | 51.85 | 52.22 | 49.69 | 49.91 | 8,697,778 | -2.64(-5.03%) |
Oct 18, 2007 | 52.49 | 52.88 | 51.32 | 52.55 | 6,801,068 | -0.72(-1.35%) |
Oct 17, 2007 | 53.95 | 54.02 | 51.99 | 53.27 | 4,245,471 | -0.07(-0.13%) |
Oct 16, 2007 | 54.27 | 54.78 | 53.06 | 53.34 | 3,719,355 | -1.22(-2.23%) |
Oct 15, 2007 | 56.24 | 56.48 | 53.90 | 54.56 | 4,988,630 | -1.88(-3.33%) |
Oct 12, 2007 | 57.18 | 57.24 | 56.23 | 56.44 | 3,429,205 | -0.80(-1.40%) |
Oct 11, 2007 | 56.63 | 58.43 | 56.63 | 57.24 | 5,474,589 | +0.84(+1.50%) |
Oct 10, 2007 | 57.00 | 57.30 | 55.96 | 56.40 | 2,837,707 | -0.94(-1.64%) |
Oct 09, 2007 | 56.77 | 57.36 | 56.13 | 57.34 | 3,321,472 | +0.61(+1.07%) |
Oct 08, 2007 | 57.35 | 57.55 | 56.57 | 56.73 | 3,128,841 | -1.35(-2.32%) |
Oct 05, 2007 | 57.33 | 58.56 | 56.93 | 58.08 | 4,070,632 | +1.50(+2.66%) |
Oct 04, 2007 | 56.02 | 57.29 | 55.98 | 56.57 | 4,184,683 | +0.60(+1.07%) |
Oct 03, 2007 | 55.29 | 56.16 | 54.48 | 55.97 | 6,773,562 | +0.78(+1.41%) |
Oct 02, 2007 | 54.52 | 56.33 | 54.52 | 55.19 | 3,527,384 | +0.80(+1.46%) |
Oct 01, 2007 | 52.54 | 54.69 | 52.38 | 54.40 | 3,449,201 | +1.50(+2.85%) |
Sep 28, 2007 | 53.17 | 53.33 | 52.59 | 52.89 | 3,020,673 | -0.29(-0.55%) |
Sep 27, 2007 | 53.35 | 53.93 | 52.95 | 53.19 | 2,719,874 | +0.56(+1.06%) |
Sep 26, 2007 | 52.55 | 53.01 | 51.92 | 52.63 | 3,458,106 | +0.19(+0.36%) |
Sep 25, 2007 | 52.87 | 52.87 | 51.41 | 52.44 | 6,005,803 | -0.72(-1.36%) |
Sep 24, 2007 | 54.77 | 54.97 | 53.13 | 53.16 | 5,703,594 | -1.79(-3.26%) |
Sep 21, 2007 | 55.36 | 55.46 | 54.28 | 54.95 | 7,054,768 | -0.29(-0.53%) |
Sep 20, 2007 | 56.52 | 56.49 | 55.21 | 55.25 | 4,637,304 | -1.27(-2.24%) |
Sep 19, 2007 | 55.73 | 57.67 | 55.54 | 56.52 | 6,066,716 | +1.00(+1.79%) |
Sep 18, 2007 | 51.94 | 55.85 | 51.98 | 55.52 | 7,621,828 | +3.58(+6.88%) |
Sep 17, 2007 | 51.81 | 52.46 | 51.17 | 51.94 | 4,233,790 | -0.69(-1.32%) |
Sep 14, 2007 | 52.34 | 52.83 | 51.59 | 52.64 | 3,584,881 | -0.24(-0.45%) |
Sep 13, 2007 | 51.86 | 53.03 | 51.86 | 52.88 | 4,275,990 | +1.07(+2.06%) |
Sep 12, 2007 | 50.78 | 52.29 | 50.26 | 51.81 | 4,622,380 | +0.79(+1.55%) |
Sep 11, 2007 | 50.24 | 51.29 | 50.16 | 51.02 | 4,270,060 | +1.03(+2.05%) |
Sep 10, 2007 | 50.16 | 50.58 | 49.52 | 49.99 | 5,006,322 | +0.07(+0.14%) |
Sep 07, 2007 | 50.17 | 50.63 | 49.51 | 49.92 | 6,785,368 | -1.13(-2.21%) |
Sep 06, 2007 | 50.08 | 51.15 | 50.08 | 51.05 | 3,791,446 | +0.78(+1.55%) |
Sep 05, 2007 | 50.80 | 50.87 | 49.84 | 50.27 | 5,014,235 | -1.27(-2.46%) |
Sep 04, 2007 | 51.47 | 51.99 | 51.24 | 51.54 | 4,067,252 | +0.06(+0.11%) |
Aug 31, 2007 | 52.19 | 52.55 | 51.14 | 51.48 | 3,821,589 | +0.33(+0.64%) |
Aug 30, 2007 | 51.22 | 51.83 | 50.95 | 51.16 | 5,006,824 | -0.63(-1.21%) |
Aug 29, 2007 | 51.11 | 52.02 | 49.98 | 51.79 | 6,014,595 | +1.03(+2.02%) |
Aug 28, 2007 | 51.83 | 51.98 | 50.50 | 50.76 | 8,067,437 | -1.71(-3.26%) |
Aug 27, 2007 | 52.47 | 52.74 | 51.83 | 52.47 | 2,636,856 | -0.33(-0.63%) |
Aug 24, 2007 | 52.84 | 53.02 | 52.22 | 52.80 | 3,713,955 | -0.42(-0.79%) |
Aug 23, 2007 | 53.59 | 53.93 | 52.43 | 53.23 | 5,093,359 | -0.07(-0.13%) |
Aug 22, 2007 | 55.58 | 55.58 | 52.70 | 53.30 | 7,599,974 | -1.22(-2.23%) |
Aug 21, 2007 | 53.61 | 55.46 | 52.69 | 54.52 | 10,198,440 | +1.39(+2.62%) |
Aug 20, 2007 | 54.74 | 55.32 | 52.08 | 53.12 | 6,889,560 | -1.62(-2.95%) |
Aug 17, 2007 | 54.14 | 55.42 | 51.76 | 54.74 | 10,656,566 | +3.10(+6.00%) |
Aug 16, 2007 | 50.19 | 52.45 | 47.37 | 51.64 | 14,903,391 | +1.46(+2.90%) |
Aug 15, 2007 | 52.69 | 53.31 | 49.69 | 50.19 | 12,492,141 | -2.36(-4.50%) |
Aug 14, 2007 | 54.78 | 54.84 | 51.94 | 52.55 | 7,676,223 | -1.97(-3.61%) |
Aug 13, 2007 | 55.02 | 56.36 | 54.22 | 54.52 | 4,405,478 | -0.50(-0.91%) |
Aug 10, 2007 | 53.42 | 55.20 | 52.79 | 55.02 | 6,444,373 | +0.88(+1.62%) |
Aug 09, 2007 | 54.94 | 56.88 | 53.99 | 54.14 | 9,020,215 | -2.86(-5.01%) |
Aug 08, 2007 | 56.22 | 58.75 | 55.92 | 57.00 | 7,838,175 | +0.78(+1.39%) |
Aug 07, 2007 | 55.07 | 56.96 | 54.53 | 56.22 | 6,576,894 | +0.29(+0.51%) |
Aug 06, 2007 | 53.85 | 55.93 | 52.08 | 55.93 | 9,513,003 | +1.97(+3.66%) |
Aug 03, 2007 | 54.96 | 56.69 | 53.76 | 53.96 | 12,346,658 | -2.73(-4.82%) |
Aug 02, 2007 | 55.93 | 57.67 | 55.81 | 56.69 | 6,206,584 | +0.99(+1.77%) |