Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 58.56 | 58.97 | 58.37 | 58.97 | 39,928 | +0.49(+0.84%) |
Oct 30, 2007 | 58.52 | 58.65 | 58.36 | 58.48 | 25,520 | -0.06(-0.10%) |
Oct 29, 2007 | 58.47 | 58.66 | 58.38 | 58.54 | 139,201 | +0.15(+0.25%) |
Oct 26, 2007 | 59.93 | 59.93 | 58.22 | 58.39 | 86,329 | +0.01(+0.01%) |
Oct 25, 2007 | 57.93 | 58.38 | 57.83 | 58.38 | 137,247 | +0.33(+0.56%) |
Oct 24, 2007 | 58.12 | 58.15 | 57.33 | 58.06 | 136,759 | -0.24(-0.41%) |
Oct 23, 2007 | 57.81 | 58.30 | 57.72 | 58.29 | 40,539 | +0.75(+1.29%) |
Oct 22, 2007 | 57.16 | 57.61 | 57.08 | 57.55 | 101,348 | -0.10(-0.17%) |
Oct 19, 2007 | 58.26 | 58.33 | 57.64 | 57.65 | 49,819 | -0.69(-1.18%) |
Oct 18, 2007 | 58.32 | 58.62 | 58.26 | 58.33 | 73,385 | -0.03(-0.06%) |
Oct 17, 2007 | 58.62 | 58.67 | 57.87 | 58.37 | 118,321 | +0.08(+0.14%) |
Oct 16, 2007 | 58.63 | 58.64 | 58.13 | 58.29 | 37,242 | -0.52(-0.88%) |
Oct 15, 2007 | 59.10 | 59.26 | 58.46 | 58.80 | 110,262 | -0.42(-0.71%) |
Oct 12, 2007 | 58.97 | 59.30 | 58.97 | 59.22 | 40,173 | +0.21(+0.36%) |
Oct 11, 2007 | 59.51 | 59.51 | 58.83 | 59.01 | 25,398 | -0.24(-0.40%) |
Oct 10, 2007 | 59.32 | 59.41 | 59.21 | 59.24 | 19,170 | -0.02(-0.03%) |
Oct 09, 2007 | 59.17 | 59.28 | 58.99 | 59.26 | 45,912 | +0.25(+0.43%) |
Oct 08, 2007 | 59.21 | 59.22 | 58.94 | 59.01 | 27,107 | -0.27(-0.46%) |
Oct 05, 2007 | 58.92 | 59.33 | 58.87 | 59.28 | 37,852 | +0.51(+0.86%) |
Oct 04, 2007 | 58.71 | 59.01 | 58.71 | 58.77 | 70,943 | +0.20(+0.34%) |
Oct 03, 2007 | 58.25 | 58.69 | 58.25 | 58.57 | 422,121 | +0.19(+0.32%) |
Oct 02, 2007 | 58.64 | 58.65 | 58.21 | 58.38 | 41,149 | -0.14(-0.24%) |
Oct 01, 2007 | 58.09 | 58.69 | 58.09 | 58.52 | 3,776,995 | +0.55(+0.95%) |
Sep 28, 2007 | 58.08 | 58.15 | 57.76 | 57.97 | 52,261 | -0.24(-0.41%) |
Sep 27, 2007 | 58.20 | 58.33 | 58.07 | 58.21 | 50,552 | +0.09(+0.16%) |
Sep 26, 2007 | 57.86 | 58.22 | 57.84 | 58.12 | 52,505 | +0.29(+0.51%) |
Sep 25, 2007 | 57.57 | 57.96 | 57.57 | 57.83 | 195,248 | -0.16(-0.28%) |
Sep 24, 2007 | 57.97 | 58.18 | 57.87 | 57.99 | 117,466 | +0.07(+0.11%) |
Sep 21, 2007 | 58.19 | 58.28 | 57.92 | 57.92 | 121,495 | +0.18(+0.31%) |
Sep 20, 2007 | 57.94 | 58.22 | 57.73 | 57.74 | 108,064 | -0.28(-0.48%) |
Sep 19, 2007 | 57.82 | 58.33 | 57.82 | 58.02 | 114,291 | +0.45(+0.78%) |
Sep 18, 2007 | 56.89 | 57.71 | 56.71 | 57.57 | 100,249 | +0.97(+1.72%) |
Sep 17, 2007 | 56.86 | 56.86 | 56.40 | 56.60 | 27,229 | -0.44(-0.78%) |
Sep 14, 2007 | 56.92 | 57.09 | 56.79 | 57.04 | 68,379 | -0.05(-0.09%) |
Sep 13, 2007 | 57.20 | 57.38 | 57.05 | 57.09 | 88,649 | +0.13(+0.23%) |
Sep 12, 2007 | 56.71 | 57.11 | 56.70 | 56.96 | 38,341 | +0.29(+0.51%) |
Sep 11, 2007 | 56.35 | 56.73 | 56.23 | 56.67 | 77,415 | +0.57(+1.01%) |
Sep 10, 2007 | 56.26 | 56.47 | 55.87 | 56.11 | 207,580 | -0.04(-0.07%) |
Sep 07, 2007 | 56.51 | 56.69 | 55.98 | 56.15 | 134,561 | -0.67(-1.18%) |
Sep 06, 2007 | 56.54 | 56.95 | 56.51 | 56.82 | 80,590 | +0.39(+0.70%) |
Sep 05, 2007 | 56.39 | 56.67 | 56.30 | 56.43 | 60,198 | -0.27(-0.48%) |
Sep 04, 2007 | 56.26 | 56.83 | 56.21 | 56.70 | 171,925 | +0.52(+0.93%) |
Aug 31, 2007 | 56.14 | 56.46 | 56.00 | 56.17 | 63,983 | +0.31(+0.56%) |
Aug 30, 2007 | 55.75 | 56.10 | 55.73 | 55.86 | 42,004 | +0.02(+0.04%) |
Aug 29, 2007 | 55.46 | 55.93 | 55.16 | 55.84 | 103,302 | +0.48(+0.86%) |
Aug 28, 2007 | 55.85 | 55.93 | 55.24 | 55.36 | 177,664 | -0.66(-1.18%) |
Aug 27, 2007 | 56.13 | 56.27 | 56.02 | 56.02 | 287,682 | -0.27(-0.48%) |
Aug 24, 2007 | 55.78 | 56.30 | 55.73 | 56.30 | 138,346 | +0.50(+0.90%) |
Aug 23, 2007 | 56.10 | 56.10 | 55.65 | 55.80 | 79,491 | +0.13(+0.24%) |
Aug 22, 2007 | 55.57 | 55.71 | 55.35 | 55.66 | 66,303 | +0.45(+0.82%) |
Aug 21, 2007 | 54.87 | 55.41 | 54.87 | 55.21 | 75,705 | +0.06(+0.10%) |
Aug 20, 2007 | 55.27 | 55.35 | 54.89 | 55.16 | 108,918 | +0.04(+0.07%) |
Aug 17, 2007 | 55.57 | 55.57 | 54.42 | 55.12 | 77,415 | +0.49(+0.90%) |
Aug 16, 2007 | 54.28 | 54.62 | 53.69 | 54.62 | 277,181 | -0.16(-0.28%) |
Aug 15, 2007 | 54.91 | 55.64 | 54.73 | 54.78 | 226,995 | -0.23(-0.42%) |
Aug 14, 2007 | 55.57 | 55.70 | 55.00 | 55.01 | 210,755 | -0.42(-0.75%) |
Aug 13, 2007 | 55.62 | 55.83 | 55.43 | 55.43 | 128,944 | +0.21(+0.39%) |
Aug 10, 2007 | 55.03 | 55.58 | 54.89 | 55.21 | 125,891 | -0.24(-0.43%) |
Aug 09, 2007 | 56.34 | 56.61 | 55.45 | 55.45 | 74,607 | -1.24(-2.20%) |
Aug 08, 2007 | 56.35 | 56.74 | 56.21 | 56.70 | 146,161 | +0.45(+0.80%) |
Aug 07, 2007 | 55.62 | 56.66 | 55.62 | 56.25 | 96,708 | +0.25(+0.44%) |
Aug 06, 2007 | 55.36 | 56.04 | 55.10 | 56.00 | 315,645 | +0.79(+1.43%) |
Aug 03, 2007 | 55.44 | 55.70 | 55.12 | 55.21 | 127,112 | -0.49(-0.88%) |
Aug 02, 2007 | 55.31 | 55.82 | 55.17 | 55.70 | 91,091 | +0.48(+0.88%) |