Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 59.96 | 61.10 | 59.49 | 61.02 | 204,576 | +1.45(+2.43%) |
Oct 30, 2007 | 60.51 | 60.51 | 59.49 | 59.57 | 205,737 | -1.26(-2.06%) |
Oct 29, 2007 | 60.85 | 61.07 | 60.71 | 60.83 | 123,700 | +0.57(+0.94%) |
Oct 26, 2007 | 59.57 | 60.56 | 59.57 | 60.26 | 268,684 | +1.15(+1.94%) |
Oct 25, 2007 | 58.90 | 59.22 | 58.38 | 59.11 | 140,469 | +0.57(+0.98%) |
Oct 24, 2007 | 58.07 | 58.76 | 57.52 | 58.54 | 380,647 | +0.24(+0.41%) |
Oct 23, 2007 | 57.94 | 58.37 | 57.37 | 58.30 | 191,291 | +1.21(+2.12%) |
Oct 22, 2007 | 56.53 | 57.40 | 56.36 | 57.09 | 394,320 | -0.48(-0.83%) |
Oct 19, 2007 | 58.71 | 58.89 | 57.57 | 57.57 | 154,658 | -1.45(-2.46%) |
Oct 18, 2007 | 58.24 | 59.21 | 58.11 | 59.02 | 125,764 | +0.81(+1.40%) |
Oct 17, 2007 | 58.88 | 59.03 | 57.73 | 58.21 | 171,039 | -0.29(-0.49%) |
Oct 16, 2007 | 58.69 | 58.69 | 58.21 | 58.49 | 131,698 | -0.69(-1.17%) |
Oct 15, 2007 | 60.03 | 60.07 | 58.78 | 59.18 | 123,829 | -0.28(-0.47%) |
Oct 12, 2007 | 59.05 | 59.58 | 58.82 | 59.46 | 89,002 | +0.56(+0.95%) |
Oct 11, 2007 | 60.07 | 60.36 | 58.42 | 58.90 | 293,063 | -0.35(-0.59%) |
Oct 10, 2007 | 59.17 | 59.48 | 58.76 | 59.25 | 134,406 | +0.03(+0.05%) |
Oct 09, 2007 | 58.30 | 59.26 | 58.26 | 59.22 | 180,069 | +1.19(+2.06%) |
Oct 08, 2007 | 58.07 | 58.22 | 57.74 | 58.03 | 114,026 | -0.17(-0.29%) |
Oct 05, 2007 | 57.96 | 58.58 | 57.73 | 58.20 | 286,743 | +0.88(+1.53%) |
Oct 04, 2007 | 57.03 | 57.38 | 56.75 | 57.32 | 206,769 | +0.13(+0.23%) |
Oct 03, 2007 | 57.64 | 57.66 | 57.03 | 57.19 | 269,716 | -0.81(-1.40%) |
Oct 02, 2007 | 58.29 | 58.29 | 57.52 | 58.00 | 271,135 | -0.33(-0.56%) |
Oct 01, 2007 | 57.79 | 58.50 | 57.79 | 58.33 | 111,575 | +0.84(+1.47%) |
Sep 28, 2007 | 57.90 | 58.07 | 57.25 | 57.49 | 84,616 | -0.42(-0.72%) |
Sep 27, 2007 | 57.62 | 57.90 | 57.42 | 57.90 | 79,328 | +0.60(+1.06%) |
Sep 26, 2007 | 56.99 | 57.30 | 56.71 | 57.30 | 131,956 | +0.74(+1.32%) |
Sep 25, 2007 | 56.11 | 56.59 | 56.00 | 56.56 | 137,631 | -0.22(-0.38%) |
Sep 24, 2007 | 57.21 | 57.49 | 56.60 | 56.77 | 200,320 | -0.15(-0.26%) |
Sep 21, 2007 | 56.94 | 57.16 | 56.88 | 56.92 | 208,446 | +0.27(+0.48%) |
Sep 20, 2007 | 56.83 | 57.00 | 56.42 | 56.65 | 260,429 | -0.02(-0.04%) |
Sep 19, 2007 | 56.50 | 57.56 | 56.43 | 56.67 | 464,361 | +0.69(+1.23%) |
Sep 18, 2007 | 54.04 | 55.98 | 53.86 | 55.98 | 422,955 | +2.20(+4.09%) |
Sep 17, 2007 | 53.88 | 54.45 | 53.73 | 53.78 | 152,852 | -0.13(-0.24%) |
Sep 14, 2007 | 53.26 | 53.94 | 53.26 | 53.91 | 180,455 | +0.55(+1.03%) |
Sep 13, 2007 | 53.23 | 53.77 | 53.03 | 53.36 | 263,525 | +0.61(+1.16%) |
Sep 12, 2007 | 52.60 | 53.18 | 52.60 | 52.75 | 277,842 | -0.05(-0.09%) |
Sep 11, 2007 | 52.32 | 52.95 | 52.32 | 52.80 | 344,788 | +0.71(+1.35%) |
Sep 10, 2007 | 52.99 | 52.99 | 51.52 | 52.09 | 830,690 | -0.56(-1.06%) |
Sep 07, 2007 | 53.05 | 53.21 | 52.36 | 52.65 | 357,042 | -1.12(-2.08%) |
Sep 06, 2007 | 53.54 | 53.98 | 53.18 | 53.76 | 284,937 | +0.59(+1.11%) |
Sep 05, 2007 | 53.37 | 53.54 | 52.80 | 53.17 | 305,059 | -0.43(-0.80%) |
Sep 04, 2007 | 52.72 | 53.90 | 52.70 | 53.60 | 344,530 | +0.66(+1.24%) |
Aug 31, 2007 | 53.17 | 53.38 | 52.70 | 52.94 | 386,709 | +0.67(+1.29%) |
Aug 30, 2007 | 52.00 | 52.68 | 51.90 | 52.27 | 358,203 | +0.15(+0.28%) |
Aug 29, 2007 | 51.63 | 52.38 | 51.37 | 52.12 | 293,837 | +1.05(+2.05%) |
Aug 28, 2007 | 52.11 | 52.17 | 50.99 | 51.07 | 410,185 | -1.48(-2.82%) |
Aug 27, 2007 | 53.01 | 53.05 | 52.30 | 52.55 | 308,671 | -0.20(-0.38%) |
Aug 24, 2007 | 52.23 | 52.97 | 51.85 | 52.76 | 537,111 | +0.87(+1.67%) |
Aug 23, 2007 | 52.65 | 52.76 | 51.43 | 51.89 | 576,839 | -0.35(-0.67%) |
Aug 22, 2007 | 51.22 | 52.26 | 51.22 | 52.24 | 248,046 | +1.68(+3.33%) |
Aug 21, 2007 | 50.26 | 50.93 | 50.13 | 50.55 | 364,007 | +0.24(+0.48%) |
Aug 20, 2007 | 50.10 | 50.58 | 49.45 | 50.31 | 599,929 | +0.73(+1.47%) |
Aug 17, 2007 | 50.08 | 50.26 | 48.66 | 49.59 | 1,108,446 | +1.06(+2.19%) |
Aug 16, 2007 | 48.13 | 48.84 | 46.29 | 48.52 | 1,020,710 | -0.71(-1.43%) |
Aug 15, 2007 | 50.54 | 50.92 | 49.07 | 49.23 | 968,064 | -1.76(-3.45%) |
Aug 14, 2007 | 52.14 | 52.31 | 50.78 | 50.99 | 221,990 | -1.02(-1.95%) |
Aug 13, 2007 | 52.72 | 52.79 | 51.97 | 52.00 | 411,991 | +0.16(+0.30%) |
Aug 10, 2007 | 50.70 | 52.45 | 50.64 | 51.85 | 224,699 | -0.20(-0.39%) |
Aug 09, 2007 | 52.17 | 53.62 | 52.00 | 52.05 | 503,006 | -1.59(-2.96%) |
Aug 08, 2007 | 53.10 | 53.90 | 53.00 | 53.64 | 762,971 | +1.26(+2.41%) |
Aug 07, 2007 | 51.74 | 52.70 | 51.63 | 52.38 | 575,808 | +0.50(+0.96%) |
Aug 06, 2007 | 51.94 | 51.98 | 50.62 | 51.88 | 733,948 | -0.01(-0.01%) |
Aug 03, 2007 | 52.07 | 53.24 | 51.82 | 51.89 | 177,618 | -1.35(-2.53%) |
Aug 02, 2007 | 53.36 | 53.64 | 52.79 | 53.24 | 185,615 | +0.00(+0.00%) |