Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 53.73 | 53.74 | 52.04 | 52.64 | 4,864,410 | -0.58(-1.09%) |
Oct 30, 2007 | 52.82 | 53.73 | 52.27 | 53.22 | 2,999,539 | +0.37(+0.71%) |
Oct 29, 2007 | 52.78 | 53.81 | 52.56 | 52.85 | 3,090,347 | +0.42(+0.80%) |
Oct 26, 2007 | 52.35 | 52.69 | 51.61 | 52.43 | 2,789,827 | +0.64(+1.23%) |
Oct 25, 2007 | 51.00 | 52.99 | 50.64 | 51.79 | 5,716,721 | +0.57(+1.11%) |
Oct 24, 2007 | 51.30 | 52.16 | 50.05 | 51.22 | 6,695,094 | -0.59(-1.14%) |
Oct 23, 2007 | 52.66 | 52.89 | 51.06 | 51.81 | 5,210,120 | -0.59(-1.13%) |
Oct 22, 2007 | 51.11 | 53.02 | 51.01 | 52.40 | 6,018,843 | +0.59(+1.14%) |
Oct 19, 2007 | 53.31 | 53.82 | 51.48 | 51.81 | 7,908,312 | -1.46(-2.74%) |
Oct 18, 2007 | 55.23 | 55.37 | 53.09 | 53.27 | 7,865,552 | -2.15(-3.88%) |
Oct 17, 2007 | 56.52 | 57.45 | 54.89 | 55.42 | 5,368,553 | -0.92(-1.63%) |
Oct 16, 2007 | 57.01 | 57.01 | 54.99 | 56.34 | 7,659,899 | -1.10(-1.92%) |
Oct 15, 2007 | 58.27 | 58.48 | 56.72 | 57.45 | 5,062,798 | -0.86(-1.48%) |
Oct 12, 2007 | 59.54 | 59.67 | 57.91 | 58.31 | 6,306,864 | -0.92(-1.55%) |
Oct 11, 2007 | 60.46 | 64.10 | 58.86 | 59.22 | 21,016,328 | -4.43(-6.96%) |
Oct 10, 2007 | 62.73 | 64.35 | 62.43 | 63.65 | 3,423,344 | +0.92(+1.46%) |
Oct 09, 2007 | 63.15 | 63.40 | 61.31 | 62.73 | 3,713,993 | -0.56(-0.89%) |
Oct 08, 2007 | 64.17 | 64.25 | 62.71 | 63.30 | 1,942,110 | -1.02(-1.59%) |
Oct 05, 2007 | 62.71 | 64.82 | 61.74 | 64.32 | 3,920,223 | +2.24(+3.60%) |
Oct 04, 2007 | 63.42 | 63.59 | 61.71 | 62.08 | 3,685,454 | -1.52(-2.38%) |
Oct 03, 2007 | 61.20 | 64.20 | 61.16 | 63.59 | 5,249,007 | +1.92(+3.11%) |
Oct 02, 2007 | 60.05 | 61.85 | 59.99 | 61.68 | 3,226,238 | +1.74(+2.90%) |
Oct 01, 2007 | 59.35 | 60.46 | 59.24 | 59.93 | 3,020,692 | +0.62(+1.04%) |
Sep 28, 2007 | 59.53 | 60.54 | 59.15 | 59.32 | 2,533,749 | -0.41(-0.69%) |
Sep 27, 2007 | 60.43 | 60.88 | 59.50 | 59.73 | 1,857,498 | -0.68(-1.13%) |
Sep 26, 2007 | 60.05 | 60.77 | 59.39 | 60.41 | 2,771,131 | +0.97(+1.64%) |
Sep 25, 2007 | 60.19 | 60.58 | 59.27 | 59.44 | 3,859,969 | -2.26(-3.66%) |
Sep 24, 2007 | 62.48 | 63.17 | 61.48 | 61.69 | 2,131,684 | -0.53(-0.86%) |
Sep 21, 2007 | 62.26 | 63.09 | 61.90 | 62.23 | 3,835,291 | +0.05(+0.08%) |
Sep 20, 2007 | 63.74 | 63.82 | 61.93 | 62.18 | 3,520,271 | -1.84(-2.88%) |
Sep 19, 2007 | 64.12 | 65.72 | 63.87 | 64.03 | 4,680,316 | +0.33(+0.51%) |
Sep 18, 2007 | 59.79 | 64.29 | 59.64 | 63.70 | 4,931,089 | +4.40(+7.42%) |
Sep 17, 2007 | 59.72 | 59.96 | 58.76 | 59.30 | 1,721,287 | -0.81(-1.35%) |
Sep 14, 2007 | 59.58 | 60.75 | 59.02 | 60.11 | 2,655,218 | +0.07(+0.11%) |
Sep 13, 2007 | 59.02 | 61.08 | 58.71 | 60.05 | 3,079,877 | +1.35(+2.30%) |
Sep 12, 2007 | 59.79 | 59.97 | 58.60 | 58.70 | 2,954,670 | -1.38(-2.29%) |
Sep 11, 2007 | 59.36 | 60.50 | 58.56 | 60.08 | 3,141,520 | +0.71(+1.20%) |
Sep 10, 2007 | 61.31 | 61.40 | 59.17 | 59.36 | 2,329,058 | -1.54(-2.54%) |
Sep 07, 2007 | 60.60 | 61.38 | 60.14 | 60.91 | 2,779,250 | -0.89(-1.44%) |
Sep 06, 2007 | 62.25 | 62.67 | 60.51 | 61.80 | 5,545,895 | +0.41(+0.67%) |
Sep 05, 2007 | 62.03 | 62.31 | 59.97 | 61.39 | 5,459,574 | -1.54(-2.44%) |
Sep 04, 2007 | 63.85 | 64.54 | 62.53 | 62.92 | 4,444,558 | -1.44(-2.24%) |
Aug 31, 2007 | 62.76 | 64.98 | 62.50 | 64.36 | 4,653,522 | +2.59(+4.20%) |
Aug 30, 2007 | 60.72 | 62.10 | 60.43 | 61.77 | 3,516,502 | -0.17(-0.27%) |
Aug 29, 2007 | 59.53 | 62.10 | 59.31 | 61.94 | 2,913,860 | +3.05(+5.18%) |
Aug 28, 2007 | 61.78 | 61.89 | 58.80 | 58.89 | 3,762,858 | -3.28(-5.27%) |
Aug 27, 2007 | 61.58 | 62.70 | 61.54 | 62.16 | 2,357,847 | +0.52(+0.85%) |
Aug 24, 2007 | 59.99 | 61.78 | 59.93 | 61.64 | 2,835,231 | +1.22(+2.01%) |
Aug 23, 2007 | 61.04 | 61.60 | 59.99 | 60.42 | 2,567,829 | -0.51(-0.84%) |
Aug 22, 2007 | 62.34 | 62.74 | 60.66 | 60.94 | 4,256,639 | -1.03(-1.66%) |
Aug 21, 2007 | 61.64 | 62.48 | 60.54 | 61.97 | 3,835,932 | +0.52(+0.85%) |
Aug 20, 2007 | 63.65 | 63.88 | 60.92 | 61.44 | 5,692,855 | -1.79(-2.83%) |
Aug 17, 2007 | 61.48 | 63.99 | 61.28 | 63.23 | 5,746,206 | +3.19(+5.32%) |
Aug 16, 2007 | 58.66 | 60.72 | 58.07 | 60.04 | 6,999,117 | +1.47(+2.51%) |
Aug 15, 2007 | 57.73 | 60.16 | 57.73 | 58.57 | 5,271,380 | +0.42(+0.72%) |
Aug 14, 2007 | 60.90 | 60.90 | 57.93 | 58.15 | 4,563,014 | -2.76(-4.53%) |
Aug 13, 2007 | 61.26 | 62.39 | 60.57 | 60.91 | 3,962,529 | +0.89(+1.48%) |
Aug 10, 2007 | 60.84 | 61.78 | 57.60 | 60.02 | 6,929,774 | -1.10(-1.81%) |
Aug 09, 2007 | 64.95 | 64.96 | 60.52 | 61.12 | 5,937,334 | -4.07(-6.25%) |
Aug 08, 2007 | 64.77 | 65.32 | 63.70 | 65.20 | 4,455,234 | +0.62(+0.96%) |
Aug 07, 2007 | 64.37 | 65.37 | 62.74 | 64.58 | 4,769,054 | -0.51(-0.78%) |
Aug 06, 2007 | 61.57 | 65.16 | 59.49 | 65.08 | 6,153,345 | +3.25(+5.25%) |
Aug 03, 2007 | 62.87 | 64.41 | 61.83 | 61.84 | 3,917,873 | -2.57(-4.00%) |
Aug 02, 2007 | 64.96 | 65.26 | 63.83 | 64.41 | 3,322,398 | +0.08(+0.13%) |