Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 52.51 | 53.13 | 51.20 | 52.25 | 89,600 | +0.14(+0.27%) |
Oct 30, 2007 | 53.04 | 53.76 | 51.90 | 52.11 | 63,100 | -1.06(-1.99%) |
Oct 29, 2007 | 54.25 | 54.46 | 52.33 | 53.17 | 92,400 | -0.73(-1.35%) |
Oct 26, 2007 | 53.60 | 54.17 | 52.36 | 53.90 | 67,200 | +0.80(+1.51%) |
Oct 25, 2007 | 52.53 | 54.20 | 52.21 | 53.10 | 71,500 | +0.85(+1.63%) |
Oct 24, 2007 | 52.48 | 53.14 | 51.31 | 52.25 | 91,100 | -0.72(-1.36%) |
Oct 23, 2007 | 53.86 | 53.90 | 51.71 | 52.97 | 79,500 | -0.32(-0.60%) |
Oct 22, 2007 | 50.60 | 53.29 | 50.52 | 53.29 | 137,400 | +1.85(+3.60%) |
Oct 19, 2007 | 54.00 | 54.15 | 51.27 | 51.44 | 94,700 | -2.71(-5.00%) |
Oct 18, 2007 | 53.80 | 54.53 | 53.22 | 54.15 | 72,700 | -0.06(-0.11%) |
Oct 17, 2007 | 54.00 | 55.30 | 53.64 | 54.21 | 99,600 | +0.71(+1.33%) |
Oct 16, 2007 | 52.99 | 54.90 | 52.57 | 53.50 | 105,800 | +0.51(+0.96%) |
Oct 15, 2007 | 53.20 | 53.51 | 51.95 | 52.99 | 96,000 | -0.16(-0.30%) |
Oct 12, 2007 | 52.37 | 53.34 | 52.37 | 53.15 | 107,800 | +1.09(+2.09%) |
Oct 11, 2007 | 52.15 | 53.44 | 51.28 | 52.06 | 85,200 | -0.08(-0.15%) |
Oct 10, 2007 | 50.50 | 53.33 | 50.50 | 52.14 | 243,700 | +1.36(+2.68%) |
Oct 09, 2007 | 51.40 | 51.40 | 49.72 | 50.78 | 111,700 | -0.27(-0.53%) |
Oct 08, 2007 | 51.49 | 51.71 | 50.82 | 51.05 | 48,400 | -0.70(-1.35%) |
Oct 05, 2007 | 51.59 | 52.12 | 51.41 | 51.75 | 81,400 | +0.76(+1.49%) |
Oct 04, 2007 | 50.73 | 51.51 | 50.09 | 50.99 | 73,500 | +0.22(+0.43%) |
Oct 03, 2007 | 50.70 | 50.98 | 50.19 | 50.77 | 130,900 | -0.23(-0.45%) |
Oct 02, 2007 | 50.06 | 51.00 | 49.88 | 51.00 | 151,800 | +1.13(+2.27%) |
Oct 01, 2007 | 48.53 | 50.13 | 47.92 | 49.87 | 177,900 | +1.21(+2.49%) |
Sep 28, 2007 | 49.00 | 49.33 | 48.21 | 48.66 | 883,600 | -0.51(-1.04%) |
Sep 27, 2007 | 46.97 | 49.52 | 46.97 | 49.17 | 255,200 | +3.72(+8.18%) |
Sep 26, 2007 | 46.50 | 46.71 | 45.13 | 45.45 | 68,100 | -0.88(-1.90%) |
Sep 25, 2007 | 46.33 | 46.78 | 45.99 | 46.33 | 63,400 | -0.20(-0.43%) |
Sep 24, 2007 | 46.30 | 47.79 | 46.04 | 46.53 | 94,100 | +0.02(+0.04%) |
Sep 21, 2007 | 48.15 | 48.41 | 46.47 | 46.51 | 103,500 | -1.26(-2.64%) |
Sep 20, 2007 | 47.88 | 48.65 | 47.23 | 47.77 | 60,700 | -0.11(-0.23%) |
Sep 19, 2007 | 46.49 | 48.51 | 46.49 | 47.88 | 113,900 | +1.16(+2.48%) |
Sep 18, 2007 | 45.34 | 47.19 | 45.15 | 46.72 | 110,100 | +1.58(+3.50%) |
Sep 17, 2007 | 45.20 | 45.60 | 44.67 | 45.14 | 99,400 | -0.08(-0.18%) |
Sep 14, 2007 | 45.15 | 45.90 | 44.54 | 45.22 | 83,100 | -0.15(-0.33%) |
Sep 13, 2007 | 45.31 | 46.16 | 45.27 | 45.37 | 71,800 | +0.11(+0.24%) |
Sep 12, 2007 | 45.41 | 46.02 | 45.10 | 45.26 | 116,800 | -0.23(-0.51%) |
Sep 11, 2007 | 46.10 | 46.20 | 44.81 | 45.49 | 130,200 | -0.55(-1.19%) |
Sep 10, 2007 | 46.70 | 46.79 | 45.50 | 46.04 | 129,300 | -0.38(-0.82%) |
Sep 07, 2007 | 48.00 | 48.00 | 46.12 | 46.42 | 123,200 | -1.72(-3.57%) |
Sep 06, 2007 | 49.09 | 49.30 | 48.06 | 48.14 | 66,700 | -0.94(-1.92%) |
Sep 05, 2007 | 48.80 | 49.21 | 48.44 | 49.08 | 78,700 | +0.16(+0.33%) |
Sep 04, 2007 | 48.77 | 49.60 | 48.25 | 48.92 | 109,800 | +0.16(+0.33%) |
Aug 31, 2007 | 49.02 | 49.50 | 48.33 | 48.76 | 77,000 | +0.24(+0.49%) |
Aug 30, 2007 | 48.82 | 49.73 | 48.00 | 48.52 | 119,400 | -1.13(-2.28%) |
Aug 29, 2007 | 46.45 | 49.68 | 46.45 | 49.65 | 255,900 | +3.54(+7.68%) |
Aug 28, 2007 | 47.25 | 47.40 | 46.06 | 46.11 | 107,800 | -1.09(-2.31%) |
Aug 27, 2007 | 46.20 | 47.49 | 46.09 | 47.20 | 112,800 | +0.97(+2.10%) |
Aug 24, 2007 | 46.15 | 46.50 | 45.72 | 46.23 | 101,600 | +0.35(+0.76%) |
Aug 23, 2007 | 46.85 | 47.29 | 45.32 | 45.88 | 142,100 | -0.47(-1.01%) |
Aug 22, 2007 | 45.85 | 46.86 | 45.18 | 46.35 | 205,800 | +0.98(+2.16%) |
Aug 21, 2007 | 44.15 | 46.24 | 44.05 | 45.37 | 355,200 | +1.17(+2.65%) |
Aug 20, 2007 | 47.30 | 47.64 | 43.83 | 44.20 | 289,600 | -2.70(-5.76%) |
Aug 17, 2007 | 46.60 | 48.39 | 45.53 | 46.90 | 192,900 | +1.90(+4.22%) |
Aug 16, 2007 | 42.65 | 45.31 | 42.56 | 45.00 | 161,400 | +1.76(+4.07%) |
Aug 15, 2007 | 43.49 | 44.64 | 42.93 | 43.24 | 168,900 | -0.14(-0.32%) |
Aug 14, 2007 | 44.60 | 44.92 | 43.37 | 43.38 | 83,400 | -0.96(-2.17%) |
Aug 13, 2007 | 44.40 | 45.04 | 43.25 | 44.34 | 176,000 | +0.79(+1.81%) |
Aug 10, 2007 | 42.80 | 43.76 | 41.30 | 43.55 | 299,800 | -0.31(-0.71%) |
Aug 09, 2007 | 45.65 | 46.14 | 43.57 | 43.86 | 353,800 | -2.42(-5.23%) |
Aug 08, 2007 | 45.10 | 47.80 | 44.65 | 46.28 | 415,800 | +1.24(+2.75%) |
Aug 07, 2007 | 46.30 | 47.91 | 44.25 | 45.04 | 779,900 | +0.17(+0.38%) |
Aug 06, 2007 | 42.93 | 45.30 | 42.19 | 44.87 | 344,500 | +2.07(+4.84%) |
Aug 03, 2007 | 42.77 | 43.32 | 42.60 | 42.80 | 156,700 | -0.52(-1.20%) |
Aug 02, 2007 | 41.23 | 43.37 | 41.23 | 43.32 | 234,600 | +2.26(+5.50%) |