Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 56.40 | 56.40 | 54.90 | 56.00 | 35,273 | -0.40(-0.71%) |
Oct 30, 2007 | 56.85 | 56.40 | 55.80 | 56.40 | 4,803 | -0.45(-0.79%) |
Oct 29, 2007 | 56.25 | 56.85 | 56.15 | 56.85 | 15,487 | +0.60(+1.07%) |
Oct 26, 2007 | 56.25 | 56.60 | 56.15 | 56.25 | 789 | -0.15(-0.27%) |
Oct 25, 2007 | 56.40 | 56.55 | 55.80 | 56.40 | 5,833 | -0.65(-1.14%) |
Oct 24, 2007 | 55.25 | 57.50 | 55.55 | 57.05 | 33,879 | +1.80(+3.26%) |
Oct 23, 2007 | 55.25 | 55.55 | 54.65 | 55.25 | 10,079 | +0.30(+0.55%) |
Oct 19, 2007 | 54.95 | 56.25 | 54.95 | 54.95 | 74,868 | -1.45(-2.57%) |
Oct 18, 2007 | 56.40 | 57.00 | 56.10 | 56.40 | 6,376 | -1.63(-2.81%) |
Oct 17, 2007 | 58.03 | 58.15 | 57.35 | 58.03 | 2,947 | +1.43(+2.53%) |
Oct 16, 2007 | 56.60 | 56.85 | 56.00 | 56.60 | 14,940 | +0.45(+0.80%) |
Oct 15, 2007 | 56.15 | 56.80 | 56.13 | 56.15 | 5,972 | -1.60(-2.77%) |
Oct 12, 2007 | 57.75 | 57.75 | 57.00 | 57.75 | 8,298 | +0.37(+0.64%) |
Oct 11, 2007 | 57.38 | 57.75 | 56.85 | 57.38 | 8,253 | +0.89(+1.58%) |
Oct 10, 2007 | 56.49 | 56.60 | 55.85 | 56.49 | 20,608 | +0.44(+0.79%) |
Oct 09, 2007 | 56.05 | 56.45 | 55.00 | 56.05 | 11,619 | +0.65(+1.17%) |
Oct 08, 2007 | 55.75 | 55.70 | 55.10 | 55.40 | 5,202 | -0.35(-0.63%) |
Oct 05, 2007 | 55.75 | 56.20 | 55.15 | 55.75 | 19,074 | +0.25(+0.45%) |
Oct 04, 2007 | 55.06 | 55.60 | 54.80 | 55.50 | 34,489 | +0.44(+0.80%) |
Oct 03, 2007 | 55.06 | 55.30 | 54.50 | 55.06 | 21,504 | +0.51(+0.93%) |
Oct 02, 2007 | 54.55 | 54.55 | 54.00 | 54.55 | 120,097 | +0.42(+0.78%) |
Oct 01, 2007 | 53.80 | 54.13 | 53.60 | 54.13 | 20,348 | +0.33(+0.61%) |
Sep 28, 2007 | 53.80 | 53.80 | 53.00 | 53.80 | 15,871 | +0.10(+0.19%) |
Sep 27, 2007 | 53.05 | 54.15 | 53.15 | 53.70 | 12,394 | +0.65(+1.23%) |
Sep 26, 2007 | 52.31 | 53.05 | 50.00 | 53.05 | 8,967 | +0.74(+1.41%) |
Sep 25, 2007 | 52.31 | 52.45 | 51.80 | 52.31 | 4,869 | -0.04(-0.08%) |
Sep 24, 2007 | 52.35 | 53.25 | 52.35 | 52.35 | 6,608 | +0.00(+0.00%) |
Sep 21, 2007 | 51.00 | 52.40 | 51.60 | 52.35 | 5,583 | +1.35(+2.65%) |
Sep 20, 2007 | 51.00 | 51.10 | 50.95 | 51.00 | 5,008 | -0.62(-1.20%) |
Sep 19, 2007 | 51.62 | 51.90 | 51.20 | 51.62 | 8,831 | -1.43(-2.70%) |
Sep 18, 2007 | 50.25 | 53.05 | 50.90 | 53.05 | 20,828 | +2.80(+5.57%) |
Sep 17, 2007 | 50.25 | 50.45 | 49.85 | 50.25 | 5,412 | -0.59(-1.16%) |
Sep 14, 2007 | 50.84 | 51.25 | 50.30 | 50.84 | 7,638 | -0.23(-0.45%) |
Sep 13, 2007 | 51.07 | 51.10 | 50.70 | 51.07 | 3,393 | +0.02(+0.04%) |
Sep 12, 2007 | 50.78 | 51.20 | 50.55 | 51.05 | 2,913 | +0.27(+0.53%) |
Sep 11, 2007 | 50.78 | 51.05 | 49.75 | 50.78 | 8,874 | +1.58(+3.21%) |
Sep 10, 2007 | 49.20 | 50.25 | 49.15 | 49.20 | 9,489 | -0.55(-1.11%) |
Sep 07, 2007 | 49.75 | 50.40 | 49.20 | 49.75 | 24,295 | -1.45(-2.83%) |
Sep 06, 2007 | 51.10 | 51.20 | 50.55 | 51.20 | 8,510 | +0.10(+0.20%) |
Sep 05, 2007 | 51.10 | 51.15 | 50.40 | 51.10 | 11,808 | -0.30(-0.58%) |
Sep 04, 2007 | 51.40 | 52.15 | 51.35 | 51.40 | 6,333 | -0.70(-1.34%) |
Aug 31, 2007 | 52.10 | 52.65 | 51.46 | 52.10 | 22,533 | +1.35(+2.66%) |
Aug 30, 2007 | 50.75 | 51.25 | 49.70 | 50.75 | 14,730 | -0.20(-0.39%) |
Aug 29, 2007 | 49.10 | 51.05 | 49.70 | 50.95 | 17,676 | +1.85(+3.77%) |
Aug 28, 2007 | 49.10 | 50.25 | 49.10 | 49.10 | 7,439 | -1.05(-2.09%) |
Aug 27, 2007 | 50.15 | 50.65 | 49.90 | 50.15 | 10,047 | -0.25(-0.50%) |
Aug 24, 2007 | 50.41 | 50.85 | 49.90 | 50.40 | 6,972 | -0.01(-0.02%) |
Aug 23, 2007 | 50.41 | 50.45 | 49.75 | 50.41 | 4,006 | -0.34(-0.67%) |
Aug 22, 2007 | 50.75 | 50.80 | 49.80 | 50.75 | 40,035 | +2.30(+4.75%) |
Aug 21, 2007 | 48.45 | 48.70 | 47.20 | 48.45 | 10,547 | -0.05(-0.10%) |
Aug 20, 2007 | 48.50 | 48.85 | 47.85 | 48.50 | 15,581 | +1.15(+2.43%) |
Aug 17, 2007 | 47.35 | 49.05 | 47.00 | 47.35 | 98,751 | +0.12(+0.25%) |
Aug 16, 2007 | 47.23 | 48.70 | 46.00 | 47.23 | 51,949 | -2.00(-4.06%) |
Aug 15, 2007 | 49.23 | 50.10 | 49.23 | 49.23 | 32,136 | -1.17(-2.32%) |
Aug 14, 2007 | 50.40 | 51.50 | 50.15 | 50.40 | 44,616 | -1.20(-2.33%) |
Aug 13, 2007 | 51.60 | 51.65 | 50.60 | 51.60 | 6,821 | +0.75(+1.47%) |
Aug 10, 2007 | 50.85 | 50.95 | 49.90 | 50.85 | 11,944 | +0.35(+0.69%) |
Aug 09, 2007 | 50.50 | 51.50 | 50.50 | 50.50 | 20,916 | -0.40(-0.79%) |
Aug 08, 2007 | 50.90 | 52.05 | 50.90 | 50.90 | 7,305 | -0.75(-1.45%) |
Aug 07, 2007 | 51.65 | 51.66 | 50.85 | 51.65 | 20,998 | -0.60(-1.15%) |
Aug 06, 2007 | 52.25 | 52.25 | 51.25 | 52.25 | 12,814 | +0.65(+1.26%) |
Aug 03, 2007 | 51.60 | 52.32 | 51.60 | 51.60 | 9,011 | -1.40(-2.64%) |
Aug 02, 2007 | 53.00 | 53.00 | 51.85 | 53.00 | 10,936 | +0.40(+0.76%) |