Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 54.05 | 54.13 | 54.04 | 54.13 | 500 | +0.08(+0.15%) |
Oct 30, 2007 | 54.16 | 54.16 | 54.05 | 54.05 | 300 | -0.03(-0.06%) |
Oct 29, 2007 | 54.03 | 54.14 | 54.03 | 54.08 | 1,900 | -0.03(-0.06%) |
Oct 26, 2007 | 54.09 | 54.11 | 54.08 | 54.11 | 1,100 | -0.05(-0.09%) |
Oct 25, 2007 | 54.18 | 54.18 | 54.11 | 54.16 | 800 | -0.04(-0.07%) |
Oct 24, 2007 | 54.19 | 54.24 | 54.18 | 54.20 | 2,000 | +0.20(+0.37%) |
Oct 23, 2007 | 53.94 | 54.00 | 53.94 | 54.00 | 3,700 | -0.01(-0.02%) |
Oct 22, 2007 | 54.00 | 54.01 | 54.00 | 54.01 | 700 | +0.04(+0.07%) |
Oct 19, 2007 | 53.90 | 54.01 | 53.90 | 53.97 | 2,400 | +0.28(+0.52%) |
Oct 18, 2007 | 53.69 | 53.69 | 53.69 | 53.69 | 0 | +0.00(+0.00%) |
Oct 17, 2007 | 53.58 | 53.69 | 53.58 | 53.69 | 1,700 | +0.24(+0.45%) |
Oct 16, 2007 | 53.45 | 53.45 | 53.45 | 53.45 | 200 | -0.02(-0.04%) |
Oct 15, 2007 | 53.35 | 53.47 | 53.35 | 53.47 | 200 | +0.07(+0.13%) |
Oct 12, 2007 | 53.40 | 53.40 | 53.40 | 53.40 | 0 | +0.00(+0.00%) |
Oct 11, 2007 | 53.32 | 53.40 | 53.28 | 53.40 | 600 | +0.00(+0.00%) |
Oct 10, 2007 | 53.39 | 53.40 | 53.39 | 53.40 | 400 | -0.01(-0.02%) |
Oct 09, 2007 | 53.56 | 53.56 | 53.41 | 53.41 | 1,100 | -0.13(-0.24%) |
Oct 08, 2007 | 53.49 | 53.54 | 53.49 | 53.54 | 1,100 | +0.10(+0.19%) |
Oct 05, 2007 | 53.52 | 53.52 | 53.41 | 53.44 | 1,100 | -0.24(-0.45%) |
Oct 04, 2007 | 53.58 | 53.68 | 53.58 | 53.68 | 1,300 | +0.09(+0.18%) |
Oct 03, 2007 | 53.60 | 53.60 | 53.59 | 53.59 | 200 | -0.09(-0.16%) |
Oct 02, 2007 | 53.50 | 53.67 | 53.50 | 53.67 | 1,700 | +0.19(+0.36%) |
Oct 01, 2007 | 53.67 | 53.67 | 53.46 | 53.48 | 15,500 | -0.31(-0.58%) |
Sep 28, 2007 | 53.87 | 53.87 | 53.77 | 53.79 | 1,300 | -0.01(-0.02%) |
Sep 27, 2007 | 53.74 | 53.80 | 53.74 | 53.80 | 600 | +0.13(+0.24%) |
Sep 26, 2007 | 53.59 | 54.00 | 53.42 | 53.67 | 5,600 | -0.05(-0.09%) |
Sep 25, 2007 | 53.73 | 53.73 | 53.72 | 53.72 | 1,500 | +0.10(+0.19%) |
Sep 24, 2007 | 53.62 | 53.62 | 53.62 | 53.62 | 1,400 | +0.08(+0.15%) |
Sep 21, 2007 | 53.61 | 53.61 | 53.41 | 53.54 | 3,000 | +0.01(+0.02%) |
Sep 20, 2007 | 53.65 | 53.65 | 53.53 | 53.53 | 2,200 | -0.18(-0.34%) |
Sep 19, 2007 | 53.76 | 53.76 | 49.28 | 53.71 | 3,600 | -0.54(-1.00%) |
Sep 18, 2007 | 53.74 | 54.25 | 53.67 | 54.25 | 3,000 | +0.48(+0.89%) |
Sep 17, 2007 | 53.76 | 53.77 | 53.76 | 53.77 | 10,900 | +0.09(+0.17%) |
Sep 14, 2007 | 53.93 | 53.93 | 53.68 | 53.68 | 2,800 | -0.20(-0.37%) |
Sep 13, 2007 | 53.68 | 53.88 | 53.68 | 53.88 | 3,200 | -0.05(-0.09%) |
Sep 12, 2007 | 53.93 | 53.93 | 53.93 | 53.93 | 0 | +0.00(+0.00%) |
Sep 11, 2007 | 54.00 | 54.00 | 53.93 | 53.93 | 1,400 | -0.13(-0.24%) |
Sep 10, 2007 | 54.02 | 54.11 | 54.01 | 54.06 | 4,000 | +0.13(+0.24%) |
Sep 07, 2007 | 53.86 | 53.95 | 53.86 | 53.93 | 6,600 | +0.32(+0.60%) |
Sep 06, 2007 | 53.65 | 53.65 | 53.61 | 53.61 | 1,900 | -0.09(-0.17%) |
Sep 05, 2007 | 53.69 | 53.70 | 53.59 | 53.70 | 14,300 | +0.18(+0.34%) |
Sep 04, 2007 | 53.52 | 53.52 | 53.52 | 53.52 | 400 | -0.63(-1.16%) |
Aug 31, 2007 | 53.67 | 54.19 | 53.67 | 54.15 | 2,900 | +0.45(+0.84%) |
Aug 30, 2007 | 53.70 | 53.70 | 53.70 | 53.70 | 800 | -0.06(-0.11%) |
Aug 29, 2007 | 53.76 | 53.76 | 53.76 | 53.76 | 400 | +0.19(+0.35%) |
Aug 28, 2007 | 53.59 | 53.61 | 53.57 | 53.57 | 1,900 | +0.10(+0.19%) |
Aug 27, 2007 | 53.30 | 53.47 | 53.24 | 53.47 | 17,400 | +0.08(+0.15%) |
Aug 24, 2007 | 53.39 | 53.39 | 53.39 | 53.39 | 100 | -0.01(-0.02%) |
Aug 23, 2007 | 53.43 | 53.49 | 53.16 | 53.40 | 1,500 | -0.04(-0.07%) |
Aug 22, 2007 | 53.50 | 53.50 | 53.24 | 53.44 | 4,300 | -0.12(-0.22%) |
Aug 21, 2007 | 53.62 | 53.62 | 53.56 | 53.56 | 700 | +0.06(+0.11%) |
Aug 20, 2007 | 53.42 | 53.50 | 53.42 | 53.50 | 1,500 | +0.14(+0.26%) |
Aug 17, 2007 | 53.56 | 53.64 | 53.36 | 53.36 | 6,300 | -0.11(-0.21%) |
Aug 16, 2007 | 53.37 | 53.62 | 53.37 | 53.47 | 39,500 | +0.30(+0.56%) |
Aug 15, 2007 | 53.13 | 53.17 | 53.13 | 53.17 | 1,500 | +0.11(+0.21%) |
Aug 14, 2007 | 53.04 | 53.06 | 53.04 | 53.06 | 1,900 | +0.11(+0.21%) |
Aug 13, 2007 | 52.98 | 52.98 | 52.95 | 52.95 | 1,000 | -0.04(-0.08%) |
Aug 10, 2007 | 52.99 | 53.09 | 52.99 | 52.99 | 200 | -0.10(-0.19%) |
Aug 09, 2007 | 53.09 | 53.09 | 53.09 | 53.09 | 0 | +0.00(+0.00%) |
Aug 08, 2007 | 53.09 | 53.09 | 53.09 | 53.09 | 0 | +0.00(+0.00%) |
Aug 07, 2007 | 53.09 | 53.09 | 53.09 | 53.09 | 0 | +0.00(+0.00%) |
Aug 06, 2007 | 53.10 | 53.12 | 53.09 | 53.09 | 400 | +0.19(+0.36%) |
Aug 03, 2007 | 52.90 | 52.90 | 52.90 | 52.90 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 52.90 | 52.90 | 52.90 | 52.90 | 0 | +0.00(+0.00%) |