Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 56.63 | 57.25 | 56.08 | 57.16 | 3,579,565 | +0.76(+1.35%) |
Oct 30, 2007 | 56.60 | 57.30 | 56.40 | 56.40 | 2,341,253 | -0.50(-0.88%) |
Oct 29, 2007 | 57.97 | 57.97 | 56.40 | 56.90 | 3,765,701 | -1.01(-1.74%) |
Oct 26, 2007 | 57.32 | 58.12 | 56.09 | 57.91 | 3,491,912 | +1.41(+2.49%) |
Oct 25, 2007 | 56.62 | 57.32 | 55.41 | 56.50 | 5,246,160 | +0.12(+0.21%) |
Oct 24, 2007 | 57.06 | 57.44 | 54.74 | 56.38 | 6,825,198 | -1.07(-1.86%) |
Oct 23, 2007 | 57.89 | 57.89 | 56.69 | 57.45 | 2,322,639 | +0.11(+0.20%) |
Oct 22, 2007 | 56.02 | 57.84 | 56.02 | 57.34 | 3,266,180 | +0.68(+1.20%) |
Oct 19, 2007 | 57.84 | 57.94 | 56.08 | 56.66 | 5,696,609 | -1.46(-2.51%) |
Oct 18, 2007 | 57.70 | 58.52 | 57.51 | 58.12 | 3,012,019 | +0.18(+0.31%) |
Oct 17, 2007 | 58.68 | 58.99 | 57.03 | 57.94 | 3,260,088 | -0.24(-0.42%) |
Oct 16, 2007 | 58.33 | 58.51 | 57.96 | 58.19 | 3,550,460 | -0.14(-0.24%) |
Oct 15, 2007 | 59.69 | 59.75 | 57.74 | 58.33 | 4,813,309 | -1.41(-2.36%) |
Oct 12, 2007 | 59.55 | 59.82 | 59.27 | 59.74 | 3,471,571 | +0.18(+0.31%) |
Oct 11, 2007 | 59.24 | 59.95 | 58.84 | 59.56 | 6,587,136 | +0.47(+0.79%) |
Oct 10, 2007 | 58.84 | 59.18 | 58.45 | 59.09 | 3,556,890 | +0.24(+0.41%) |
Oct 09, 2007 | 58.49 | 58.85 | 57.90 | 58.85 | 2,892,723 | +0.63(+1.09%) |
Oct 08, 2007 | 58.95 | 58.95 | 58.03 | 58.22 | 2,132,611 | -0.64(-1.09%) |
Oct 05, 2007 | 58.53 | 59.10 | 58.03 | 58.86 | 2,529,758 | +0.77(+1.32%) |
Oct 04, 2007 | 58.28 | 58.51 | 57.77 | 58.09 | 1,808,565 | +0.05(+0.09%) |
Oct 03, 2007 | 58.27 | 58.51 | 57.81 | 58.04 | 2,709,125 | -0.51(-0.88%) |
Oct 02, 2007 | 59.09 | 59.10 | 58.21 | 58.55 | 3,411,610 | -0.62(-1.05%) |
Oct 01, 2007 | 57.58 | 59.51 | 57.53 | 59.17 | 5,965,999 | +1.51(+2.61%) |
Sep 28, 2007 | 57.26 | 57.87 | 57.15 | 57.67 | 3,918,164 | +0.46(+0.81%) |
Sep 27, 2007 | 55.79 | 57.51 | 55.64 | 57.21 | 6,615,275 | +1.46(+2.62%) |
Sep 26, 2007 | 54.42 | 56.05 | 54.36 | 55.75 | 3,952,345 | +1.37(+2.52%) |
Sep 25, 2007 | 54.15 | 54.52 | 53.85 | 54.37 | 3,913,426 | -0.13(-0.24%) |
Sep 24, 2007 | 55.75 | 56.11 | 54.33 | 54.50 | 4,718,041 | -1.60(-2.84%) |
Sep 21, 2007 | 55.76 | 56.23 | 55.02 | 56.10 | 4,457,451 | +0.79(+1.42%) |
Sep 20, 2007 | 56.01 | 56.38 | 55.24 | 55.31 | 2,720,483 | -0.81(-1.44%) |
Sep 19, 2007 | 56.51 | 56.99 | 55.77 | 56.12 | 3,612,054 | -0.14(-0.24%) |
Sep 18, 2007 | 53.80 | 56.26 | 53.59 | 56.26 | 5,486,038 | +2.62(+4.89%) |
Sep 17, 2007 | 53.98 | 54.12 | 53.32 | 53.64 | 3,440,302 | -0.58(-1.07%) |
Sep 14, 2007 | 53.57 | 54.37 | 53.28 | 54.22 | 3,587,011 | +0.40(+0.74%) |
Sep 13, 2007 | 52.60 | 54.03 | 52.60 | 53.82 | 4,495,016 | +1.74(+3.34%) |
Sep 12, 2007 | 51.54 | 52.28 | 51.31 | 52.08 | 3,409,843 | +0.34(+0.65%) |
Sep 11, 2007 | 50.95 | 51.92 | 50.82 | 51.74 | 3,821,880 | +0.77(+1.51%) |
Sep 10, 2007 | 51.21 | 51.62 | 50.38 | 50.98 | 2,708,956 | -0.10(-0.20%) |
Sep 07, 2007 | 51.16 | 51.74 | 50.62 | 51.08 | 4,931,252 | -0.61(-1.18%) |
Sep 06, 2007 | 52.10 | 52.55 | 51.47 | 51.69 | 2,832,144 | -0.53(-1.01%) |
Sep 05, 2007 | 52.48 | 52.79 | 51.43 | 52.21 | 3,985,342 | -0.99(-1.87%) |
Sep 04, 2007 | 53.04 | 53.55 | 52.54 | 53.20 | 2,666,991 | +0.15(+0.28%) |
Aug 31, 2007 | 53.10 | 53.38 | 52.15 | 53.06 | 3,527,109 | +0.76(+1.46%) |
Aug 30, 2007 | 52.36 | 52.81 | 52.06 | 52.29 | 3,729,320 | -0.80(-1.50%) |
Aug 29, 2007 | 51.43 | 53.12 | 51.19 | 53.09 | 4,598,068 | +2.15(+4.21%) |
Aug 28, 2007 | 53.14 | 53.21 | 50.81 | 50.95 | 5,032,273 | -2.19(-4.13%) |
Aug 27, 2007 | 53.58 | 54.26 | 53.14 | 53.14 | 3,741,025 | -0.46(-0.85%) |
Aug 24, 2007 | 52.30 | 53.62 | 51.80 | 53.59 | 4,169,616 | +1.48(+2.85%) |
Aug 23, 2007 | 53.31 | 53.47 | 51.96 | 52.11 | 4,752,053 | -0.98(-1.84%) |
Aug 22, 2007 | 53.48 | 53.78 | 52.81 | 53.09 | 6,169,733 | +0.34(+0.65%) |
Aug 21, 2007 | 52.19 | 53.09 | 52.25 | 52.74 | 6,249,433 | +0.55(+1.05%) |
Aug 20, 2007 | 53.28 | 53.81 | 51.49 | 52.19 | 5,330,260 | -1.08(-2.03%) |
Aug 17, 2007 | 51.96 | 53.58 | 51.41 | 53.28 | 8,411,827 | +3.28(+6.56%) |
Aug 16, 2007 | 49.33 | 50.46 | 48.23 | 50.00 | 9,702,548 | +0.19(+0.38%) |
Aug 15, 2007 | 49.49 | 51.14 | 49.42 | 49.81 | 6,814,079 | -0.14(-0.28%) |
Aug 14, 2007 | 51.76 | 52.45 | 49.94 | 49.95 | 4,821,800 | -1.81(-3.49%) |
Aug 13, 2007 | 51.22 | 52.54 | 51.56 | 51.76 | 4,702,304 | +0.54(+1.05%) |
Aug 10, 2007 | 50.75 | 52.69 | 48.68 | 51.22 | 9,937,339 | -0.03(-0.06%) |
Aug 09, 2007 | 52.60 | 52.77 | 51.25 | 51.25 | 11,540,131 | -2.23(-4.17%) |
Aug 08, 2007 | 51.41 | 55.50 | 51.41 | 53.48 | 13,324,570 | +2.34(+4.58%) |
Aug 07, 2007 | 50.86 | 51.86 | 50.38 | 51.14 | 7,003,313 | -0.25(-0.49%) |
Aug 06, 2007 | 50.57 | 51.39 | 49.48 | 51.39 | 13,837,148 | +1.05(+2.09%) |
Aug 03, 2007 | 51.47 | 53.03 | 50.24 | 50.34 | 7,477,770 | -2.52(-4.77%) |
Aug 02, 2007 | 52.76 | 53.14 | 51.56 | 52.86 | 9,616,614 | +0.86(+1.65%) |