Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 56.63 | 57.25 | 56.08 | 57.15 | 3,579,921 | +0.76(+1.35%) |
Oct 30, 2007 | 56.59 | 57.29 | 56.39 | 56.39 | 2,341,485 | -0.50(-0.88%) |
Oct 29, 2007 | 57.96 | 57.96 | 56.39 | 56.89 | 3,766,075 | -1.01(-1.75%) |
Oct 26, 2007 | 57.32 | 58.11 | 56.09 | 57.90 | 3,492,259 | +1.41(+2.49%) |
Oct 25, 2007 | 56.61 | 57.32 | 55.41 | 56.50 | 5,246,681 | +0.12(+0.21%) |
Oct 24, 2007 | 57.05 | 57.44 | 54.74 | 56.38 | 6,825,876 | -1.07(-1.86%) |
Oct 23, 2007 | 57.89 | 57.89 | 56.69 | 57.45 | 2,322,870 | +0.11(+0.20%) |
Oct 22, 2007 | 56.01 | 57.84 | 56.01 | 57.34 | 3,266,504 | +0.68(+1.20%) |
Oct 19, 2007 | 57.83 | 57.94 | 56.08 | 56.66 | 5,697,175 | -1.46(-2.51%) |
Oct 18, 2007 | 57.70 | 58.51 | 57.50 | 58.12 | 3,012,319 | +0.18(+0.31%) |
Oct 17, 2007 | 58.67 | 58.98 | 57.02 | 57.94 | 3,260,412 | -0.24(-0.42%) |
Oct 16, 2007 | 58.33 | 58.51 | 57.95 | 58.18 | 3,550,813 | -0.14(-0.24%) |
Oct 15, 2007 | 59.68 | 59.75 | 57.73 | 58.32 | 4,813,787 | -1.41(-2.36%) |
Oct 12, 2007 | 59.54 | 59.82 | 59.27 | 59.73 | 3,471,916 | +0.18(+0.31%) |
Oct 11, 2007 | 59.24 | 59.95 | 58.83 | 59.55 | 6,587,791 | +0.47(+0.79%) |
Oct 10, 2007 | 58.84 | 59.17 | 58.45 | 59.08 | 3,557,244 | +0.24(+0.41%) |
Oct 09, 2007 | 58.49 | 58.84 | 57.90 | 58.84 | 2,893,011 | +0.63(+1.09%) |
Oct 08, 2007 | 58.94 | 58.94 | 58.02 | 58.21 | 2,132,823 | -0.64(-1.09%) |
Oct 05, 2007 | 58.52 | 59.09 | 58.02 | 58.85 | 2,530,009 | +0.77(+1.32%) |
Oct 04, 2007 | 58.28 | 58.50 | 57.76 | 58.09 | 1,808,745 | +0.05(+0.09%) |
Oct 03, 2007 | 58.26 | 58.50 | 57.80 | 58.03 | 2,709,394 | -0.51(-0.88%) |
Oct 02, 2007 | 59.08 | 59.09 | 58.20 | 58.55 | 3,411,949 | -0.62(-1.05%) |
Oct 01, 2007 | 57.57 | 59.50 | 57.52 | 59.17 | 5,966,592 | +1.51(+2.61%) |
Sep 28, 2007 | 57.26 | 57.86 | 57.15 | 57.66 | 3,918,553 | +0.46(+0.81%) |
Sep 27, 2007 | 55.79 | 57.51 | 55.63 | 57.20 | 6,615,932 | +1.46(+2.62%) |
Sep 26, 2007 | 54.42 | 56.05 | 54.36 | 55.74 | 3,952,738 | +1.37(+2.52%) |
Sep 25, 2007 | 54.14 | 54.51 | 53.85 | 54.37 | 3,913,814 | -0.13(-0.24%) |
Sep 24, 2007 | 55.75 | 56.11 | 54.32 | 54.50 | 4,718,510 | -1.60(-2.84%) |
Sep 21, 2007 | 55.76 | 56.22 | 55.02 | 56.09 | 4,457,894 | +0.79(+1.42%) |
Sep 20, 2007 | 56.00 | 56.37 | 55.23 | 55.31 | 2,720,753 | -0.81(-1.44%) |
Sep 19, 2007 | 56.51 | 56.98 | 55.76 | 56.12 | 3,612,413 | -0.14(-0.24%) |
Sep 18, 2007 | 53.79 | 56.25 | 53.59 | 56.25 | 5,486,584 | +2.62(+4.89%) |
Sep 17, 2007 | 53.98 | 54.12 | 53.31 | 53.63 | 3,440,643 | -0.58(-1.07%) |
Sep 14, 2007 | 53.57 | 54.36 | 53.28 | 54.21 | 3,587,367 | +0.40(+0.74%) |
Sep 13, 2007 | 52.60 | 54.02 | 52.60 | 53.81 | 4,495,463 | +1.74(+3.34%) |
Sep 12, 2007 | 51.54 | 52.27 | 51.30 | 52.08 | 3,410,182 | +0.34(+0.65%) |
Sep 11, 2007 | 50.95 | 51.92 | 50.82 | 51.74 | 3,822,260 | +0.77(+1.51%) |
Sep 10, 2007 | 51.20 | 51.62 | 50.37 | 50.97 | 2,709,225 | -0.10(-0.20%) |
Sep 07, 2007 | 51.15 | 51.74 | 50.61 | 51.07 | 4,931,741 | -0.61(-1.18%) |
Sep 06, 2007 | 52.09 | 52.55 | 51.46 | 51.68 | 2,832,426 | -0.53(-1.01%) |
Sep 05, 2007 | 52.48 | 52.79 | 51.43 | 52.21 | 3,985,738 | -0.99(-1.87%) |
Sep 04, 2007 | 53.03 | 53.54 | 52.54 | 53.20 | 2,667,256 | +0.15(+0.28%) |
Aug 31, 2007 | 53.09 | 53.37 | 52.15 | 53.05 | 3,527,459 | +0.76(+1.46%) |
Aug 30, 2007 | 52.35 | 52.80 | 52.05 | 52.29 | 3,729,691 | -0.80(-1.50%) |
Aug 29, 2007 | 51.42 | 53.11 | 51.18 | 53.09 | 4,598,525 | +2.14(+4.21%) |
Aug 28, 2007 | 53.13 | 53.21 | 50.81 | 50.94 | 5,032,773 | -2.19(-4.13%) |
Aug 27, 2007 | 53.58 | 54.25 | 53.13 | 53.13 | 3,741,396 | -0.45(-0.85%) |
Aug 24, 2007 | 52.30 | 53.61 | 51.80 | 53.59 | 4,170,031 | +1.48(+2.85%) |
Aug 23, 2007 | 53.30 | 53.47 | 51.96 | 52.11 | 4,752,525 | -0.98(-1.84%) |
Aug 22, 2007 | 53.47 | 53.78 | 52.81 | 53.08 | 6,170,346 | +0.34(+0.65%) |
Aug 21, 2007 | 52.19 | 53.08 | 52.24 | 52.74 | 6,250,054 | +0.55(+1.05%) |
Aug 20, 2007 | 53.27 | 53.81 | 51.49 | 52.19 | 5,330,789 | -1.08(-2.03%) |
Aug 17, 2007 | 51.96 | 53.57 | 51.41 | 53.27 | 8,412,663 | +3.28(+6.56%) |
Aug 16, 2007 | 49.33 | 50.45 | 48.22 | 49.99 | 9,703,512 | +0.19(+0.38%) |
Aug 15, 2007 | 49.49 | 51.14 | 49.41 | 49.80 | 6,814,756 | -0.14(-0.28%) |
Aug 14, 2007 | 51.75 | 52.45 | 49.93 | 49.94 | 4,822,279 | -1.81(-3.49%) |
Aug 13, 2007 | 51.21 | 52.53 | 51.56 | 51.75 | 4,702,771 | +0.54(+1.05%) |
Aug 10, 2007 | 50.74 | 52.69 | 48.68 | 51.21 | 9,938,326 | -0.03(-0.06%) |
Aug 09, 2007 | 52.59 | 52.77 | 51.24 | 51.24 | 11,541,277 | -2.23(-4.17%) |
Aug 08, 2007 | 51.41 | 55.49 | 51.41 | 53.47 | 13,325,894 | +2.34(+4.58%) |
Aug 07, 2007 | 50.85 | 51.85 | 50.37 | 51.13 | 7,004,009 | -0.25(-0.49%) |
Aug 06, 2007 | 50.57 | 51.39 | 49.47 | 51.39 | 13,838,523 | +1.05(+2.09%) |
Aug 03, 2007 | 51.47 | 53.03 | 50.24 | 50.33 | 7,478,513 | -2.52(-4.77%) |
Aug 02, 2007 | 52.76 | 53.13 | 51.55 | 52.86 | 9,617,570 | +0.86(+1.65%) |