Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 60.06 | 61.48 | 59.85 | 61.28 | 59,685 | +1.84(+3.10%) |
Oct 30, 2007 | 60.46 | 60.48 | 59.42 | 59.44 | 219,962 | -1.41(-2.31%) |
Oct 29, 2007 | 61.08 | 61.24 | 60.59 | 60.84 | 92,820 | +0.14(+0.23%) |
Oct 26, 2007 | 60.39 | 60.73 | 60.24 | 60.71 | 72,637 | +1.70(+2.89%) |
Oct 25, 2007 | 58.32 | 59.24 | 58.25 | 59.00 | 96,057 | +0.92(+1.58%) |
Oct 24, 2007 | 56.92 | 58.22 | 56.80 | 58.08 | 222,552 | +0.88(+1.54%) |
Oct 23, 2007 | 57.49 | 57.76 | 56.52 | 57.20 | 87,099 | +0.04(+0.06%) |
Oct 22, 2007 | 56.74 | 57.19 | 56.24 | 57.17 | 54,396 | -0.61(-1.06%) |
Oct 19, 2007 | 59.59 | 59.59 | 57.73 | 57.78 | 48,676 | -2.18(-3.63%) |
Oct 18, 2007 | 59.20 | 60.04 | 59.20 | 59.96 | 44,575 | +0.44(+0.73%) |
Oct 17, 2007 | 59.95 | 60.23 | 58.98 | 59.52 | 90,985 | -0.32(-0.54%) |
Oct 16, 2007 | 59.63 | 60.14 | 59.60 | 59.84 | 45,114 | +0.22(+0.37%) |
Oct 15, 2007 | 59.95 | 60.09 | 59.36 | 59.62 | 55,368 | +0.46(+0.78%) |
Oct 12, 2007 | 58.74 | 59.41 | 58.67 | 59.16 | 39,070 | +0.46(+0.79%) |
Oct 11, 2007 | 59.08 | 59.83 | 58.12 | 58.70 | 244,354 | -0.16(-0.27%) |
Oct 10, 2007 | 57.42 | 58.85 | 57.26 | 58.85 | 398,478 | +0.93(+1.60%) |
Oct 09, 2007 | 56.89 | 57.93 | 56.81 | 57.93 | 343,650 | +1.45(+2.56%) |
Oct 08, 2007 | 56.77 | 57.07 | 56.32 | 56.48 | 42,956 | -0.54(-0.94%) |
Oct 05, 2007 | 56.70 | 57.08 | 56.38 | 57.02 | 211,759 | +0.49(+0.87%) |
Oct 04, 2007 | 55.56 | 56.54 | 54.92 | 56.53 | 30,112 | +0.99(+1.79%) |
Oct 03, 2007 | 55.70 | 55.93 | 55.21 | 55.54 | 43,495 | -0.51(-0.91%) |
Oct 02, 2007 | 55.74 | 56.05 | 55.34 | 56.05 | 15,434 | +0.21(+0.38%) |
Oct 01, 2007 | 54.92 | 55.85 | 54.92 | 55.83 | 26,227 | +0.94(+1.70%) |
Sep 28, 2007 | 55.41 | 55.68 | 54.78 | 54.90 | 22,881 | -0.37(-0.67%) |
Sep 27, 2007 | 55.36 | 55.37 | 54.84 | 55.27 | 49,108 | +0.53(+0.96%) |
Sep 26, 2007 | 55.21 | 55.28 | 54.14 | 54.74 | 59,901 | +0.00(+0.00%) |
Sep 25, 2007 | 54.59 | 54.77 | 54.28 | 54.74 | 61,844 | -0.91(-1.63%) |
Sep 24, 2007 | 55.90 | 55.90 | 55.08 | 55.65 | 117,320 | -0.13(-0.23%) |
Sep 21, 2007 | 55.71 | 56.11 | 55.60 | 55.78 | 88,934 | +0.41(+0.74%) |
Sep 20, 2007 | 55.47 | 55.58 | 55.04 | 55.37 | 302,420 | +0.11(+0.20%) |
Sep 19, 2007 | 55.78 | 56.02 | 54.97 | 55.26 | 42,200 | +0.19(+0.34%) |
Sep 18, 2007 | 53.65 | 55.23 | 53.33 | 55.07 | 20,075 | +1.66(+3.10%) |
Sep 17, 2007 | 53.82 | 54.17 | 53.41 | 53.41 | 22,557 | -0.31(-0.57%) |
Sep 14, 2007 | 53.37 | 54.02 | 53.28 | 53.72 | 15,110 | +0.00(+0.00%) |
Sep 13, 2007 | 53.51 | 53.91 | 53.49 | 53.72 | 81,379 | +0.44(+0.83%) |
Sep 12, 2007 | 52.49 | 53.58 | 52.49 | 53.28 | 73,392 | +0.82(+1.55%) |
Sep 11, 2007 | 51.95 | 52.56 | 51.30 | 52.46 | 158,657 | +0.79(+1.52%) |
Sep 10, 2007 | 51.98 | 52.03 | 50.66 | 51.67 | 27,846 | -0.30(-0.57%) |
Sep 07, 2007 | 51.89 | 52.03 | 51.41 | 51.97 | 75,551 | -0.70(-1.34%) |
Sep 06, 2007 | 52.53 | 52.92 | 52.44 | 52.67 | 60,980 | +0.49(+0.94%) |
Sep 05, 2007 | 51.89 | 52.26 | 51.77 | 52.18 | 47,597 | +0.33(+0.64%) |
Sep 04, 2007 | 50.50 | 52.31 | 50.36 | 51.85 | 75,227 | +1.41(+2.79%) |
Aug 31, 2007 | 50.59 | 50.79 | 50.41 | 50.44 | 32,163 | +0.72(+1.45%) |
Aug 30, 2007 | 49.71 | 50.42 | 49.71 | 49.72 | 37,451 | -0.19(-0.39%) |
Aug 29, 2007 | 49.38 | 50.08 | 49.01 | 49.91 | 51,374 | +1.05(+2.14%) |
Aug 28, 2007 | 49.66 | 49.76 | 48.83 | 48.86 | 23,960 | -1.19(-2.37%) |
Aug 27, 2007 | 50.45 | 50.45 | 49.90 | 50.05 | 47,489 | -0.95(-1.87%) |
Aug 24, 2007 | 49.94 | 51.01 | 49.94 | 51.01 | 50,187 | +1.15(+2.30%) |
Aug 23, 2007 | 50.03 | 50.09 | 49.32 | 49.86 | 333,936 | +0.24(+0.49%) |
Aug 22, 2007 | 49.66 | 49.91 | 49.23 | 49.62 | 80,947 | +0.44(+0.90%) |
Aug 21, 2007 | 49.43 | 49.97 | 48.74 | 49.17 | 150,994 | -0.53(-1.06%) |
Aug 20, 2007 | 49.94 | 50.19 | 48.99 | 49.70 | 672,405 | -0.47(-0.94%) |
Aug 17, 2007 | 50.14 | 50.70 | 49.20 | 50.17 | 39,178 | +1.45(+2.99%) |
Aug 16, 2007 | 48.74 | 49.05 | 46.72 | 48.72 | 2,000,596 | -0.44(-0.89%) |
Aug 15, 2007 | 50.73 | 51.04 | 48.95 | 49.15 | 1,428,026 | -1.49(-2.95%) |
Aug 14, 2007 | 51.84 | 51.84 | 50.60 | 50.64 | 20,938 | -0.81(-1.58%) |
Aug 13, 2007 | 52.21 | 52.37 | 51.38 | 51.46 | 16,513 | -0.12(-0.24%) |
Aug 10, 2007 | 50.22 | 51.74 | 50.09 | 51.58 | 29,141 | +0.50(+0.98%) |
Aug 09, 2007 | 51.19 | 52.46 | 50.77 | 51.08 | 87,963 | -0.90(-1.73%) |
Aug 08, 2007 | 51.38 | 52.83 | 51.36 | 51.98 | 161,787 | +0.93(+1.82%) |
Aug 07, 2007 | 49.94 | 51.32 | 49.87 | 51.05 | 87,207 | +0.99(+1.97%) |
Aug 06, 2007 | 49.38 | 50.19 | 48.69 | 50.06 | 223,307 | -0.22(-0.44%) |
Aug 03, 2007 | 50.71 | 51.89 | 50.28 | 50.28 | 81,055 | -1.60(-3.09%) |
Aug 02, 2007 | 51.89 | 52.12 | 50.96 | 51.89 | 28,817 | +0.17(+0.32%) |