Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 57.41 | 57.78 | 57.09 | 57.72 | 429,854 | +0.69(+1.20%) |
Oct 30, 2007 | 57.15 | 57.30 | 56.99 | 57.03 | 399,809 | -0.19(-0.33%) |
Oct 29, 2007 | 56.97 | 57.22 | 56.82 | 57.22 | 297,114 | +0.21(+0.38%) |
Oct 26, 2007 | 56.82 | 57.09 | 56.73 | 57.00 | 506,477 | +0.11(+0.20%) |
Oct 25, 2007 | 57.02 | 57.05 | 56.61 | 56.89 | 986,884 | -0.32(-0.56%) |
Oct 24, 2007 | 57.35 | 57.45 | 56.61 | 57.21 | 511,882 | +0.18(+0.32%) |
Oct 23, 2007 | 57.17 | 57.21 | 56.59 | 57.03 | 354,661 | +0.58(+1.03%) |
Oct 22, 2007 | 56.04 | 56.51 | 55.94 | 56.45 | 367,856 | -0.35(-0.62%) |
Oct 19, 2007 | 57.34 | 57.49 | 56.80 | 56.80 | 670,375 | -0.96(-1.66%) |
Oct 18, 2007 | 57.80 | 57.90 | 57.56 | 57.76 | 557,984 | +0.44(+0.77%) |
Oct 17, 2007 | 57.28 | 57.47 | 56.88 | 57.32 | 1,244,892 | +1.24(+2.21%) |
Oct 16, 2007 | 55.83 | 56.34 | 55.73 | 56.08 | 498,211 | -0.50(-0.88%) |
Oct 15, 2007 | 56.92 | 57.02 | 56.24 | 56.58 | 460,376 | +0.01(+0.01%) |
Oct 12, 2007 | 56.15 | 56.61 | 55.87 | 56.57 | 338,605 | +0.12(+0.21%) |
Oct 11, 2007 | 56.33 | 56.85 | 55.97 | 56.45 | 707,733 | +0.47(+0.83%) |
Oct 10, 2007 | 55.67 | 56.43 | 55.61 | 55.99 | 662,427 | -0.50(-0.88%) |
Oct 09, 2007 | 56.11 | 56.48 | 55.73 | 56.48 | 668,150 | +0.20(+0.35%) |
Oct 08, 2007 | 56.22 | 56.56 | 56.04 | 56.29 | 478,499 | -0.60(-1.06%) |
Oct 05, 2007 | 56.66 | 57.01 | 56.66 | 56.89 | 438,279 | -0.11(-0.19%) |
Oct 04, 2007 | 57.11 | 57.39 | 56.80 | 57.00 | 513,154 | +1.01(+1.81%) |
Oct 03, 2007 | 56.34 | 56.35 | 55.85 | 55.99 | 611,874 | -0.23(-0.41%) |
Oct 02, 2007 | 55.90 | 56.24 | 55.80 | 56.22 | 494,078 | +0.14(+0.26%) |
Oct 01, 2007 | 55.76 | 56.39 | 55.74 | 56.07 | 577,537 | +0.89(+1.61%) |
Sep 28, 2007 | 55.31 | 55.41 | 54.64 | 55.19 | 457,833 | -0.04(-0.08%) |
Sep 27, 2007 | 55.83 | 55.90 | 54.92 | 55.23 | 690,087 | -0.01(-0.02%) |
Sep 26, 2007 | 55.23 | 55.44 | 54.89 | 55.24 | 940,783 | +0.26(+0.47%) |
Sep 25, 2007 | 54.20 | 55.04 | 54.13 | 54.99 | 1,193,227 | +0.77(+1.43%) |
Sep 24, 2007 | 54.56 | 54.73 | 54.19 | 54.21 | 628,725 | -0.35(-0.63%) |
Sep 21, 2007 | 54.66 | 54.75 | 54.49 | 54.56 | 570,860 | +0.50(+0.93%) |
Sep 20, 2007 | 54.19 | 54.31 | 53.88 | 54.05 | 498,688 | +0.09(+0.17%) |
Sep 19, 2007 | 54.44 | 54.30 | 53.87 | 53.96 | 829,345 | -0.44(-0.81%) |
Sep 18, 2007 | 53.31 | 54.53 | 53.14 | 54.40 | 1,311,818 | +1.67(+3.16%) |
Sep 17, 2007 | 52.88 | 53.29 | 52.56 | 52.73 | 424,608 | -0.15(-0.29%) |
Sep 14, 2007 | 53.34 | 53.41 | 52.65 | 52.88 | 977,346 | -1.02(-1.89%) |
Sep 13, 2007 | 53.96 | 54.04 | 53.65 | 53.90 | 572,768 | +0.10(+0.19%) |
Sep 12, 2007 | 53.07 | 53.85 | 53.07 | 53.80 | 1,123,439 | -0.22(-0.41%) |
Sep 11, 2007 | 53.14 | 54.19 | 53.75 | 54.02 | 1,268,420 | +0.86(+1.61%) |
Sep 10, 2007 | 53.64 | 53.65 | 52.71 | 53.17 | 919,958 | -0.71(-1.32%) |
Sep 07, 2007 | 54.02 | 54.22 | 53.57 | 53.88 | 1,181,145 | -0.11(-0.20%) |
Sep 06, 2007 | 53.58 | 54.20 | 53.23 | 53.99 | 1,195,611 | +0.42(+0.79%) |
Sep 05, 2007 | 53.43 | 53.79 | 53.24 | 53.56 | 703,759 | -0.24(-0.44%) |
Sep 04, 2007 | 52.70 | 53.90 | 52.68 | 53.80 | 887,528 | +0.07(+0.13%) |
Aug 31, 2007 | 53.12 | 53.97 | 52.97 | 53.73 | 809,633 | +1.11(+2.12%) |
Aug 30, 2007 | 51.88 | 53.21 | 51.80 | 52.62 | 997,376 | +0.60(+1.15%) |
Aug 29, 2007 | 51.71 | 52.05 | 51.34 | 52.02 | 570,065 | +0.91(+1.78%) |
Aug 28, 2007 | 51.90 | 52.03 | 51.03 | 51.11 | 528,733 | -1.01(-1.94%) |
Aug 27, 2007 | 52.48 | 52.48 | 51.96 | 52.12 | 625,546 | -0.20(-0.37%) |
Aug 24, 2007 | 52.03 | 52.37 | 51.87 | 52.32 | 791,828 | +0.88(+1.71%) |
Aug 23, 2007 | 50.95 | 51.71 | 51.12 | 51.44 | 959,382 | +1.08(+2.15%) |
Aug 22, 2007 | 50.30 | 50.59 | 50.15 | 50.36 | 2,323,025 | +0.60(+1.20%) |
Aug 21, 2007 | 49.78 | 49.91 | 49.51 | 49.76 | 1,193,227 | -0.26(-0.53%) |
Aug 20, 2007 | 50.54 | 50.58 | 49.64 | 50.02 | 1,935,775 | +0.37(+0.75%) |
Aug 17, 2007 | 49.30 | 50.42 | 49.38 | 49.65 | 1,973,610 | -0.04(-0.08%) |
Aug 16, 2007 | 50.65 | 50.32 | 48.62 | 49.69 | 1,983,307 | -1.30(-2.54%) |
Aug 15, 2007 | 51.44 | 51.93 | 50.90 | 50.98 | 755,424 | -0.03(-0.05%) |
Aug 14, 2007 | 51.78 | 52.02 | 50.95 | 51.01 | 631,428 | -0.77(-1.49%) |
Aug 13, 2007 | 51.99 | 52.19 | 51.69 | 51.78 | 572,768 | -0.42(-0.81%) |
Aug 10, 2007 | 51.86 | 52.96 | 51.58 | 52.20 | 1,410,539 | +0.38(+0.74%) |
Aug 09, 2007 | 53.34 | 54.09 | 51.66 | 51.82 | 2,601,063 | -1.32(-2.49%) |
Aug 08, 2007 | 52.93 | 53.45 | 52.64 | 53.14 | 948,890 | +1.33(+2.56%) |
Aug 07, 2007 | 51.05 | 52.18 | 51.01 | 51.81 | 741,912 | +0.23(+0.44%) |
Aug 06, 2007 | 51.44 | 51.61 | 51.03 | 51.59 | 669,580 | -0.02(-0.04%) |
Aug 03, 2007 | 51.68 | 51.75 | 51.48 | 51.61 | 656,227 | +0.13(+0.26%) |
Aug 02, 2007 | 51.52 | 51.73 | 51.03 | 51.48 | 623,797 | +0.00(+0.00%) |