Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 53.97 | 54.55 | 53.57 | 54.21 | 7,389,767 | +0.36(+0.66%) |
Oct 30, 2007 | 53.95 | 54.13 | 53.56 | 53.85 | 4,447,465 | -0.11(-0.21%) |
Oct 29, 2007 | 54.26 | 54.32 | 53.52 | 53.96 | 5,815,144 | -0.10(-0.19%) |
Oct 26, 2007 | 54.28 | 54.28 | 53.73 | 54.06 | 4,561,213 | +0.03(+0.05%) |
Oct 25, 2007 | 54.41 | 54.50 | 53.51 | 54.04 | 6,513,537 | -0.01(-0.01%) |
Oct 24, 2007 | 53.93 | 54.07 | 52.98 | 54.05 | 7,974,595 | +0.11(+0.20%) |
Oct 23, 2007 | 54.53 | 54.64 | 52.97 | 53.94 | 11,920,852 | -0.22(-0.41%) |
Oct 22, 2007 | 53.57 | 54.43 | 52.78 | 54.16 | 14,328,050 | -0.21(-0.39%) |
Oct 19, 2007 | 58.31 | 58.38 | 54.16 | 54.37 | 24,292,572 | -5.09(-8.56%) |
Oct 18, 2007 | 59.18 | 59.86 | 58.52 | 59.46 | 3,976,066 | +0.30(+0.50%) |
Oct 17, 2007 | 59.41 | 59.66 | 58.44 | 59.17 | 5,441,243 | +0.18(+0.30%) |
Oct 16, 2007 | 59.27 | 59.38 | 58.70 | 58.99 | 4,458,617 | -0.26(-0.43%) |
Oct 15, 2007 | 59.12 | 59.46 | 58.71 | 59.25 | 4,825,190 | +0.14(+0.23%) |
Oct 12, 2007 | 59.42 | 59.57 | 58.82 | 59.11 | 4,175,755 | -0.12(-0.20%) |
Oct 11, 2007 | 60.32 | 60.57 | 58.95 | 59.23 | 5,861,655 | -0.92(-1.52%) |
Oct 10, 2007 | 59.71 | 60.89 | 59.71 | 60.15 | 4,670,238 | +0.13(+0.21%) |
Oct 09, 2007 | 59.55 | 60.26 | 59.54 | 60.02 | 5,510,702 | +0.13(+0.22%) |
Oct 08, 2007 | 60.10 | 60.23 | 59.64 | 59.89 | 3,531,590 | -0.28(-0.46%) |
Oct 05, 2007 | 59.48 | 60.21 | 59.40 | 60.17 | 5,990,386 | +1.00(+1.70%) |
Oct 04, 2007 | 59.48 | 59.56 | 59.02 | 59.16 | 3,838,422 | +0.04(+0.06%) |
Oct 03, 2007 | 58.79 | 59.50 | 58.67 | 59.12 | 4,513,995 | +0.19(+0.32%) |
Oct 02, 2007 | 59.22 | 59.56 | 58.75 | 58.94 | 5,575,860 | -0.53(-0.90%) |
Oct 01, 2007 | 58.90 | 59.63 | 58.80 | 59.47 | 6,669,643 | +0.73(+1.24%) |
Sep 28, 2007 | 58.99 | 58.99 | 58.43 | 58.74 | 5,656,471 | +0.12(+0.20%) |
Sep 27, 2007 | 58.25 | 58.75 | 58.18 | 58.62 | 5,185,550 | +0.53(+0.92%) |
Sep 26, 2007 | 57.86 | 58.34 | 57.60 | 58.09 | 5,428,180 | +0.40(+0.69%) |
Sep 25, 2007 | 57.43 | 57.94 | 56.70 | 57.69 | 3,833,005 | +0.06(+0.11%) |
Sep 24, 2007 | 57.50 | 58.21 | 57.44 | 57.63 | 4,956,462 | +0.08(+0.14%) |
Sep 21, 2007 | 58.06 | 58.06 | 57.27 | 57.55 | 7,928,077 | +0.15(+0.26%) |
Sep 20, 2007 | 57.27 | 57.94 | 57.18 | 57.40 | 5,282,312 | -0.33(-0.57%) |
Sep 19, 2007 | 57.59 | 57.91 | 57.17 | 57.72 | 7,640,949 | +0.19(+0.33%) |
Sep 18, 2007 | 56.02 | 57.60 | 56.02 | 57.54 | 6,935,225 | +1.71(+3.07%) |
Sep 17, 2007 | 55.83 | 56.33 | 55.70 | 55.82 | 3,018,114 | -0.06(-0.10%) |
Sep 14, 2007 | 55.65 | 56.16 | 55.52 | 55.88 | 3,735,985 | -0.04(-0.08%) |
Sep 13, 2007 | 55.92 | 56.30 | 55.67 | 55.92 | 4,924,122 | +0.01(+0.01%) |
Sep 12, 2007 | 55.59 | 56.35 | 55.43 | 55.92 | 5,059,953 | +0.53(+0.95%) |
Sep 11, 2007 | 55.24 | 55.63 | 55.02 | 55.39 | 5,367,164 | +0.26(+0.48%) |
Sep 10, 2007 | 55.95 | 56.41 | 54.74 | 55.13 | 8,340,574 | -0.69(-1.24%) |
Sep 07, 2007 | 56.74 | 56.74 | 55.66 | 55.82 | 5,705,220 | -1.07(-1.89%) |
Sep 06, 2007 | 56.66 | 57.15 | 56.54 | 56.89 | 4,204,676 | +0.45(+0.79%) |
Sep 05, 2007 | 56.74 | 56.96 | 56.22 | 56.44 | 5,147,953 | -0.77(-1.35%) |
Sep 04, 2007 | 57.10 | 57.44 | 56.43 | 57.22 | 4,856,256 | +0.10(+0.18%) |
Aug 31, 2007 | 56.37 | 57.44 | 56.21 | 57.12 | 7,860,051 | +1.02(+1.82%) |
Aug 30, 2007 | 55.49 | 56.49 | 55.29 | 56.09 | 5,645,797 | +0.38(+0.68%) |
Aug 29, 2007 | 55.27 | 55.77 | 54.93 | 55.72 | 4,402,221 | +0.72(+1.30%) |
Aug 28, 2007 | 55.61 | 56.17 | 54.98 | 55.00 | 5,057,783 | -0.68(-1.22%) |
Aug 27, 2007 | 55.74 | 56.04 | 55.21 | 55.68 | 3,476,788 | -0.28(-0.50%) |
Aug 24, 2007 | 55.55 | 55.96 | 55.24 | 55.96 | 4,759,236 | +0.25(+0.45%) |
Aug 23, 2007 | 56.08 | 56.08 | 55.38 | 55.71 | 4,324,478 | -0.20(-0.36%) |
Aug 22, 2007 | 55.56 | 56.23 | 55.27 | 55.91 | 4,874,576 | +0.38(+0.69%) |
Aug 21, 2007 | 55.30 | 55.70 | 55.02 | 55.53 | 4,909,465 | +0.12(+0.22%) |
Aug 20, 2007 | 54.96 | 55.77 | 54.86 | 55.41 | 5,121,667 | +0.28(+0.50%) |
Aug 17, 2007 | 54.61 | 55.93 | 54.00 | 55.13 | 9,773,846 | +1.53(+2.85%) |
Aug 16, 2007 | 52.23 | 54.16 | 52.23 | 53.61 | 10,703,262 | +0.21(+0.40%) |
Aug 15, 2007 | 53.32 | 54.25 | 53.31 | 53.39 | 6,234,357 | -0.44(-0.82%) |
Aug 14, 2007 | 54.15 | 54.46 | 53.60 | 53.83 | 5,525,671 | -0.31(-0.57%) |
Aug 13, 2007 | 54.71 | 54.71 | 53.83 | 54.14 | 4,981,155 | +0.18(+0.33%) |
Aug 10, 2007 | 54.21 | 54.42 | 53.20 | 53.96 | 9,335,086 | -0.56(-1.02%) |
Aug 09, 2007 | 55.18 | 55.32 | 54.47 | 54.52 | 8,076,395 | -0.81(-1.46%) |
Aug 08, 2007 | 55.18 | 55.60 | 54.60 | 55.33 | 7,577,072 | +0.08(+0.14%) |
Aug 07, 2007 | 54.59 | 55.68 | 54.58 | 55.26 | 7,188,323 | +0.16(+0.30%) |
Aug 06, 2007 | 55.05 | 55.47 | 54.37 | 55.09 | 9,108,958 | +0.13(+0.24%) |
Aug 03, 2007 | 55.48 | 55.96 | 54.93 | 54.96 | 7,999,545 | -0.98(-1.75%) |
Aug 02, 2007 | 55.90 | 56.15 | 55.49 | 55.94 | 6,140,183 | +0.03(+0.06%) |