Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 52.66 | 54.27 | 52.47 | 54.18 | 2,061,400 | +1.55(+2.95%) |
Oct 30, 2007 | 53.40 | 53.62 | 52.63 | 52.63 | 1,427,800 | -1.02(-1.90%) |
Oct 29, 2007 | 54.20 | 54.96 | 53.58 | 53.65 | 993,200 | -0.70(-1.29%) |
Oct 26, 2007 | 53.62 | 54.50 | 53.23 | 54.35 | 1,701,600 | +0.97(+1.82%) |
Oct 25, 2007 | 52.77 | 53.72 | 52.47 | 53.38 | 2,598,800 | +0.61(+1.16%) |
Oct 24, 2007 | 53.44 | 53.83 | 50.53 | 52.77 | 3,429,100 | -0.83(-1.55%) |
Oct 23, 2007 | 55.47 | 55.52 | 52.04 | 53.60 | 4,887,300 | -2.19(-3.93%) |
Oct 22, 2007 | 54.47 | 56.00 | 54.32 | 55.79 | 1,742,300 | +0.44(+0.79%) |
Oct 19, 2007 | 56.47 | 56.72 | 54.84 | 55.35 | 2,726,600 | -1.48(-2.60%) |
Oct 18, 2007 | 54.81 | 57.32 | 54.13 | 56.83 | 4,729,300 | +2.02(+3.69%) |
Oct 17, 2007 | 55.02 | 55.48 | 54.08 | 54.81 | 2,659,400 | +0.46(+0.85%) |
Oct 16, 2007 | 54.21 | 54.47 | 53.50 | 54.35 | 1,843,800 | -0.59(-1.07%) |
Oct 15, 2007 | 54.34 | 55.30 | 54.12 | 54.94 | 2,119,400 | +0.70(+1.29%) |
Oct 12, 2007 | 54.94 | 55.12 | 53.78 | 54.24 | 1,461,100 | -0.92(-1.67%) |
Oct 11, 2007 | 56.39 | 57.34 | 54.62 | 55.16 | 2,222,000 | -1.08(-1.92%) |
Oct 10, 2007 | 56.00 | 56.41 | 55.55 | 56.24 | 1,628,100 | +0.24(+0.43%) |
Oct 09, 2007 | 56.50 | 56.74 | 55.04 | 56.00 | 1,500,900 | -0.48(-0.85%) |
Oct 08, 2007 | 56.09 | 56.70 | 55.73 | 56.48 | 2,257,900 | +0.38(+0.68%) |
Oct 05, 2007 | 55.13 | 56.46 | 55.13 | 56.10 | 1,744,200 | +1.33(+2.43%) |
Oct 04, 2007 | 55.43 | 55.50 | 54.18 | 54.77 | 1,146,600 | -0.33(-0.60%) |
Oct 03, 2007 | 54.20 | 55.32 | 54.20 | 55.10 | 1,731,900 | +0.58(+1.06%) |
Oct 02, 2007 | 54.60 | 54.70 | 53.65 | 54.52 | 1,201,300 | +0.12(+0.22%) |
Oct 01, 2007 | 52.35 | 54.40 | 52.34 | 54.40 | 1,847,900 | +2.05(+3.92%) |
Sep 28, 2007 | 52.51 | 52.76 | 51.96 | 52.35 | 1,371,200 | -0.45(-0.85%) |
Sep 27, 2007 | 52.57 | 53.46 | 52.57 | 52.80 | 1,692,500 | +0.49(+0.94%) |
Sep 26, 2007 | 52.86 | 53.16 | 52.22 | 52.31 | 1,639,100 | -0.25(-0.48%) |
Sep 25, 2007 | 52.00 | 52.56 | 50.75 | 52.56 | 1,946,100 | +0.12(+0.23%) |
Sep 24, 2007 | 51.74 | 53.21 | 51.61 | 52.44 | 2,083,500 | +0.54(+1.04%) |
Sep 21, 2007 | 51.45 | 52.11 | 50.74 | 51.90 | 2,071,800 | +0.46(+0.89%) |
Sep 20, 2007 | 52.51 | 52.69 | 51.14 | 51.44 | 1,733,400 | -1.45(-2.74%) |
Sep 19, 2007 | 53.88 | 54.74 | 52.38 | 52.89 | 2,374,300 | -1.06(-1.96%) |
Sep 18, 2007 | 52.36 | 54.21 | 51.86 | 53.95 | 2,424,900 | +1.94(+3.73%) |
Sep 17, 2007 | 52.00 | 53.00 | 51.21 | 52.01 | 2,120,500 | -0.16(-0.31%) |
Sep 14, 2007 | 51.00 | 52.36 | 50.61 | 52.17 | 2,031,500 | +1.10(+2.15%) |
Sep 13, 2007 | 50.37 | 51.83 | 50.00 | 51.07 | 1,984,700 | +1.13(+2.26%) |
Sep 12, 2007 | 49.58 | 50.22 | 49.40 | 49.94 | 2,142,000 | +0.19(+0.38%) |
Sep 11, 2007 | 49.13 | 50.23 | 48.95 | 49.75 | 2,146,000 | +0.62(+1.26%) |
Sep 10, 2007 | 49.42 | 49.82 | 48.27 | 49.13 | 1,790,800 | -0.16(-0.32%) |
Sep 07, 2007 | 49.59 | 50.15 | 48.43 | 49.29 | 2,940,600 | -1.30(-2.57%) |
Sep 06, 2007 | 50.47 | 51.41 | 50.10 | 50.59 | 2,370,800 | +0.12(+0.24%) |
Sep 05, 2007 | 50.45 | 51.79 | 50.17 | 50.47 | 3,180,300 | -1.32(-2.55%) |
Sep 04, 2007 | 50.56 | 52.34 | 50.51 | 51.79 | 2,509,000 | +0.46(+0.90%) |
Aug 31, 2007 | 49.52 | 51.94 | 49.52 | 51.33 | 3,539,100 | +1.93(+3.91%) |
Aug 30, 2007 | 48.12 | 49.95 | 47.76 | 49.40 | 5,446,500 | +1.28(+2.66%) |
Aug 29, 2007 | 46.26 | 48.28 | 46.18 | 48.12 | 2,213,400 | +2.04(+4.43%) |
Aug 28, 2007 | 47.86 | 47.90 | 45.99 | 46.08 | 2,232,600 | -1.34(-2.83%) |
Aug 27, 2007 | 45.64 | 47.80 | 45.46 | 47.42 | 2,935,890 | +2.20(+4.87%) |
Aug 24, 2007 | 45.64 | 45.64 | 44.62 | 45.22 | 2,391,000 | -0.39(-0.86%) |
Aug 23, 2007 | 45.53 | 46.48 | 44.55 | 45.61 | 2,433,200 | +0.08(+0.18%) |
Aug 22, 2007 | 44.62 | 45.64 | 44.15 | 45.53 | 2,176,100 | +1.54(+3.50%) |
Aug 21, 2007 | 43.35 | 44.13 | 42.57 | 43.99 | 2,246,800 | +0.64(+1.48%) |
Aug 20, 2007 | 42.46 | 43.56 | 41.92 | 43.35 | 2,720,800 | +0.95(+2.24%) |
Aug 17, 2007 | 40.81 | 44.60 | 40.81 | 42.40 | 4,111,100 | +0.81(+1.95%) |
Aug 16, 2007 | 41.67 | 43.04 | 39.53 | 41.59 | 4,660,000 | -0.93(-2.19%) |
Aug 15, 2007 | 43.25 | 44.02 | 42.38 | 42.52 | 1,979,400 | -0.71(-1.64%) |
Aug 14, 2007 | 45.32 | 45.49 | 43.07 | 43.23 | 2,417,100 | -1.34(-3.01%) |
Aug 13, 2007 | 44.80 | 47.14 | 44.11 | 44.57 | 3,047,800 | -0.11(-0.25%) |
Aug 10, 2007 | 43.48 | 45.99 | 41.35 | 44.68 | 3,989,116 | +0.95(+2.17%) |
Aug 09, 2007 | 44.42 | 46.33 | 42.98 | 43.73 | 4,237,194 | -2.03(-4.44%) |
Aug 08, 2007 | 44.64 | 46.45 | 44.07 | 45.76 | 4,740,500 | +1.28(+2.88%) |
Aug 07, 2007 | 45.82 | 46.03 | 42.69 | 44.48 | 6,136,177 | -1.34(-2.92%) |
Aug 06, 2007 | 48.62 | 48.84 | 44.35 | 45.82 | 5,929,477 | -2.94(-6.03%) |
Aug 03, 2007 | 49.25 | 49.89 | 48.72 | 48.76 | 1,735,972 | -1.13(-2.26%) |
Aug 02, 2007 | 48.92 | 49.93 | 48.64 | 49.89 | 1,914,302 | +1.20(+2.46%) |