Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 56.02 | 56.63 | 55.48 | 56.54 | 3,618,700 | +0.75(+1.35%) |
Oct 30, 2007 | 55.98 | 56.68 | 55.79 | 55.79 | 2,366,849 | -0.50(-0.88%) |
Oct 29, 2007 | 57.34 | 57.34 | 55.79 | 56.28 | 3,806,871 | -1.00(-1.75%) |
Oct 26, 2007 | 56.70 | 57.49 | 55.49 | 57.28 | 3,530,088 | +1.39(+2.49%) |
Oct 25, 2007 | 56.01 | 56.70 | 54.82 | 55.89 | 5,303,515 | +0.12(+0.21%) |
Oct 24, 2007 | 56.44 | 56.82 | 54.15 | 55.77 | 6,899,816 | -1.06(-1.86%) |
Oct 23, 2007 | 57.26 | 57.26 | 56.08 | 56.83 | 2,348,032 | +0.11(+0.20%) |
Oct 22, 2007 | 55.41 | 57.22 | 55.41 | 56.72 | 3,301,888 | +0.67(+1.20%) |
Oct 19, 2007 | 57.21 | 57.32 | 55.48 | 56.05 | 5,758,889 | -1.44(-2.51%) |
Oct 18, 2007 | 57.08 | 57.88 | 56.88 | 57.49 | 3,044,949 | +0.18(+0.31%) |
Oct 17, 2007 | 58.04 | 58.35 | 56.41 | 57.32 | 3,295,730 | -0.24(-0.42%) |
Oct 16, 2007 | 57.70 | 57.88 | 57.33 | 57.56 | 3,589,277 | -0.14(-0.24%) |
Oct 15, 2007 | 59.04 | 59.11 | 57.11 | 57.70 | 4,865,932 | -1.40(-2.36%) |
Oct 12, 2007 | 58.90 | 59.18 | 58.63 | 59.09 | 3,509,525 | +0.18(+0.31%) |
Oct 11, 2007 | 58.60 | 59.31 | 58.20 | 58.91 | 6,659,152 | +0.46(+0.79%) |
Oct 10, 2007 | 58.21 | 58.54 | 57.82 | 58.45 | 3,595,777 | +0.24(+0.41%) |
Oct 09, 2007 | 57.86 | 58.21 | 57.28 | 58.21 | 2,924,349 | +0.63(+1.09%) |
Oct 08, 2007 | 58.31 | 58.31 | 57.40 | 57.59 | 2,155,927 | -0.64(-1.09%) |
Oct 05, 2007 | 57.90 | 58.46 | 57.40 | 58.22 | 2,557,415 | +0.76(+1.32%) |
Oct 04, 2007 | 57.65 | 57.87 | 57.14 | 57.46 | 1,828,338 | +0.05(+0.09%) |
Oct 03, 2007 | 57.64 | 57.87 | 57.18 | 57.41 | 2,738,744 | -0.51(-0.88%) |
Oct 02, 2007 | 58.45 | 58.46 | 57.58 | 57.92 | 3,448,908 | -0.61(-1.05%) |
Oct 01, 2007 | 56.96 | 58.87 | 56.91 | 58.53 | 6,031,224 | +1.49(+2.61%) |
Sep 28, 2007 | 56.65 | 57.24 | 56.53 | 57.04 | 3,961,000 | +0.46(+0.81%) |
Sep 27, 2007 | 55.19 | 56.89 | 55.04 | 56.59 | 6,687,599 | +1.44(+2.62%) |
Sep 26, 2007 | 53.83 | 55.45 | 53.77 | 55.14 | 3,995,555 | +1.36(+2.52%) |
Sep 25, 2007 | 53.56 | 53.93 | 53.27 | 53.79 | 3,956,210 | -0.13(-0.24%) |
Sep 24, 2007 | 55.15 | 55.51 | 53.74 | 53.92 | 4,769,623 | -1.58(-2.84%) |
Sep 21, 2007 | 55.16 | 55.62 | 54.43 | 55.49 | 4,506,183 | +0.78(+1.42%) |
Sep 20, 2007 | 55.40 | 55.77 | 54.64 | 54.72 | 2,750,226 | -0.80(-1.44%) |
Sep 19, 2007 | 55.90 | 56.37 | 55.17 | 55.52 | 3,651,544 | -0.13(-0.24%) |
Sep 18, 2007 | 53.21 | 55.65 | 53.02 | 55.65 | 5,546,016 | +2.60(+4.89%) |
Sep 17, 2007 | 53.40 | 53.54 | 52.74 | 53.06 | 3,477,914 | -0.57(-1.07%) |
Sep 14, 2007 | 52.99 | 53.78 | 52.71 | 53.63 | 3,626,227 | +0.39(+0.74%) |
Sep 13, 2007 | 52.03 | 53.44 | 52.03 | 53.24 | 4,544,159 | +1.72(+3.34%) |
Sep 12, 2007 | 50.99 | 51.71 | 50.75 | 51.52 | 3,447,122 | +0.33(+0.65%) |
Sep 11, 2007 | 50.40 | 51.36 | 50.27 | 51.19 | 3,863,664 | +0.76(+1.51%) |
Sep 10, 2007 | 50.65 | 51.06 | 49.84 | 50.43 | 2,738,573 | -0.10(-0.20%) |
Sep 07, 2007 | 50.61 | 51.19 | 50.07 | 50.52 | 4,985,164 | -0.60(-1.18%) |
Sep 06, 2007 | 51.54 | 51.99 | 50.91 | 51.13 | 2,863,108 | -0.52(-1.01%) |
Sep 05, 2007 | 51.92 | 52.22 | 50.88 | 51.65 | 4,028,913 | -0.98(-1.87%) |
Sep 04, 2007 | 52.47 | 52.97 | 51.97 | 52.63 | 2,696,149 | +0.15(+0.28%) |
Aug 31, 2007 | 52.52 | 52.80 | 51.59 | 52.48 | 3,565,670 | +0.75(+1.46%) |
Aug 30, 2007 | 51.79 | 52.24 | 51.50 | 51.73 | 3,770,092 | -0.79(-1.50%) |
Aug 29, 2007 | 50.87 | 52.54 | 50.64 | 52.52 | 4,648,338 | +2.12(+4.21%) |
Aug 28, 2007 | 52.56 | 52.64 | 50.26 | 50.40 | 5,087,290 | -2.17(-4.13%) |
Aug 27, 2007 | 53.00 | 53.67 | 52.56 | 52.56 | 3,781,925 | -0.45(-0.85%) |
Aug 24, 2007 | 51.73 | 53.04 | 51.24 | 53.02 | 4,215,202 | +1.47(+2.85%) |
Aug 23, 2007 | 52.73 | 52.89 | 51.40 | 51.55 | 4,804,007 | -0.96(-1.84%) |
Aug 22, 2007 | 52.90 | 53.20 | 52.24 | 52.51 | 6,237,186 | +0.34(+0.65%) |
Aug 21, 2007 | 51.63 | 52.51 | 51.68 | 52.17 | 6,317,757 | +0.54(+1.05%) |
Aug 20, 2007 | 52.70 | 53.23 | 50.93 | 51.63 | 5,388,534 | -1.07(-2.03%) |
Aug 17, 2007 | 51.40 | 53.00 | 50.86 | 52.70 | 8,503,792 | +3.24(+6.56%) |
Aug 16, 2007 | 48.80 | 49.91 | 47.71 | 49.45 | 9,808,625 | +0.19(+0.38%) |
Aug 15, 2007 | 48.96 | 50.59 | 48.88 | 49.27 | 6,888,576 | -0.14(-0.28%) |
Aug 14, 2007 | 51.20 | 51.89 | 49.40 | 49.41 | 4,874,516 | -1.79(-3.49%) |
Aug 13, 2007 | 50.67 | 51.97 | 51.00 | 51.20 | 4,753,714 | +0.53(+1.05%) |
Aug 10, 2007 | 50.20 | 52.12 | 48.16 | 50.67 | 10,045,982 | -0.03(-0.06%) |
Aug 09, 2007 | 52.03 | 52.20 | 50.69 | 50.69 | 11,666,297 | -2.20(-4.17%) |
Aug 08, 2007 | 50.86 | 54.90 | 50.86 | 52.90 | 13,470,245 | +2.31(+4.58%) |
Aug 07, 2007 | 50.31 | 51.30 | 49.84 | 50.58 | 7,079,879 | -0.25(-0.49%) |
Aug 06, 2007 | 50.03 | 50.83 | 48.94 | 50.83 | 13,988,427 | +1.04(+2.09%) |
Aug 03, 2007 | 50.92 | 52.46 | 49.70 | 49.79 | 7,559,524 | -2.50(-4.77%) |
Aug 02, 2007 | 52.19 | 52.56 | 51.00 | 52.29 | 9,721,751 | +0.85(+1.65%) |