Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 54.85 | 55.68 | 54.79 | 55.64 | 164,400 | +1.11(+2.04%) |
Oct 30, 2007 | 55.12 | 55.12 | 54.49 | 54.53 | 119,100 | -0.85(-1.53%) |
Oct 29, 2007 | 55.01 | 55.39 | 54.96 | 55.38 | 163,400 | +0.70(+1.28%) |
Oct 26, 2007 | 54.66 | 54.69 | 54.46 | 54.68 | 191,800 | +0.37(+0.68%) |
Oct 25, 2007 | 53.73 | 54.32 | 53.60 | 54.31 | 148,400 | +0.81(+1.51%) |
Oct 24, 2007 | 52.48 | 53.59 | 52.48 | 53.50 | 183,200 | +0.05(+0.09%) |
Oct 23, 2007 | 53.94 | 53.94 | 53.30 | 53.45 | 133,400 | -0.23(-0.43%) |
Oct 22, 2007 | 53.41 | 53.83 | 53.18 | 53.68 | 140,700 | -0.42(-0.78%) |
Oct 19, 2007 | 54.44 | 54.44 | 53.98 | 54.10 | 151,500 | -0.35(-0.64%) |
Oct 18, 2007 | 54.07 | 54.50 | 54.01 | 54.45 | 186,300 | +0.56(+1.04%) |
Oct 17, 2007 | 54.17 | 54.25 | 53.83 | 53.89 | 137,100 | -0.13(-0.24%) |
Oct 16, 2007 | 53.95 | 54.30 | 53.70 | 54.02 | 140,500 | -0.03(-0.06%) |
Oct 15, 2007 | 53.97 | 54.09 | 53.81 | 54.05 | 183,600 | +0.51(+0.95%) |
Oct 12, 2007 | 54.35 | 54.35 | 53.31 | 53.54 | 206,800 | +0.08(+0.15%) |
Oct 11, 2007 | 55.01 | 55.01 | 53.24 | 53.46 | 202,700 | +0.47(+0.89%) |
Oct 10, 2007 | 54.44 | 54.44 | 52.58 | 52.99 | 168,600 | +0.66(+1.26%) |
Oct 09, 2007 | 53.77 | 53.77 | 52.05 | 52.33 | 247,400 | +0.33(+0.63%) |
Oct 08, 2007 | 52.26 | 52.58 | 51.90 | 52.00 | 136,500 | -0.99(-1.87%) |
Oct 05, 2007 | 53.26 | 53.40 | 52.93 | 52.99 | 238,200 | -0.61(-1.14%) |
Oct 04, 2007 | 53.06 | 53.63 | 52.95 | 53.60 | 156,700 | +0.34(+0.64%) |
Oct 03, 2007 | 53.23 | 53.60 | 53.04 | 53.26 | 119,800 | -0.05(-0.09%) |
Oct 02, 2007 | 53.53 | 53.70 | 53.05 | 53.31 | 190,100 | -0.42(-0.78%) |
Oct 01, 2007 | 53.78 | 53.91 | 53.58 | 53.73 | 233,500 | -0.05(-0.09%) |
Sep 28, 2007 | 54.31 | 54.40 | 53.70 | 53.78 | 116,500 | -0.49(-0.90%) |
Sep 27, 2007 | 54.03 | 54.31 | 53.76 | 54.27 | 216,400 | +0.71(+1.33%) |
Sep 26, 2007 | 53.51 | 53.63 | 53.01 | 53.56 | 174,300 | +0.32(+0.60%) |
Sep 25, 2007 | 53.21 | 53.47 | 52.00 | 53.24 | 172,600 | -0.26(-0.49%) |
Sep 24, 2007 | 53.59 | 54.30 | 53.39 | 53.50 | 213,100 | +0.05(+0.09%) |
Sep 21, 2007 | 53.55 | 54.06 | 53.24 | 53.45 | 124,900 | -0.02(-0.04%) |
Sep 20, 2007 | 53.00 | 53.48 | 52.92 | 53.47 | 159,200 | +0.57(+1.08%) |
Sep 19, 2007 | 53.00 | 53.08 | 52.80 | 52.90 | 165,000 | +0.05(+0.09%) |
Sep 18, 2007 | 52.45 | 53.09 | 52.15 | 52.85 | 225,600 | +0.23(+0.44%) |
Sep 17, 2007 | 52.27 | 52.63 | 52.19 | 52.62 | 124,500 | +0.69(+1.33%) |
Sep 14, 2007 | 51.89 | 52.25 | 51.81 | 51.93 | 83,800 | +0.20(+0.39%) |
Sep 13, 2007 | 51.79 | 51.98 | 51.44 | 51.73 | 128,300 | -0.14(-0.27%) |
Sep 12, 2007 | 51.45 | 51.98 | 51.43 | 51.87 | 130,600 | +0.64(+1.25%) |
Sep 11, 2007 | 50.81 | 51.29 | 50.76 | 51.23 | 105,100 | +0.42(+0.83%) |
Sep 10, 2007 | 50.37 | 50.87 | 50.25 | 50.81 | 116,400 | +0.51(+1.01%) |
Sep 07, 2007 | 49.98 | 50.43 | 49.78 | 50.30 | 252,000 | +0.07(+0.14%) |
Sep 06, 2007 | 50.27 | 50.85 | 50.04 | 50.23 | 197,200 | -0.11(-0.22%) |
Sep 05, 2007 | 50.46 | 50.47 | 50.03 | 50.34 | 145,500 | -0.18(-0.36%) |
Sep 04, 2007 | 49.67 | 50.70 | 49.67 | 50.52 | 281,800 | +0.70(+1.41%) |
Aug 31, 2007 | 50.29 | 50.35 | 49.78 | 49.82 | 111,400 | +0.09(+0.18%) |
Aug 30, 2007 | 49.52 | 49.80 | 49.46 | 49.73 | 80,200 | +0.23(+0.46%) |
Aug 29, 2007 | 49.14 | 49.50 | 49.14 | 49.50 | 120,300 | +0.30(+0.61%) |
Aug 28, 2007 | 50.93 | 51.43 | 48.97 | 49.20 | 131,600 | -0.20(-0.40%) |
Aug 27, 2007 | 49.23 | 49.40 | 49.01 | 49.40 | 99,800 | -0.08(-0.16%) |
Aug 24, 2007 | 49.02 | 49.55 | 49.01 | 49.48 | 164,000 | +0.32(+0.65%) |
Aug 23, 2007 | 49.11 | 49.35 | 48.85 | 49.16 | 241,000 | +0.43(+0.88%) |
Aug 22, 2007 | 48.64 | 49.00 | 48.41 | 48.73 | 118,500 | +0.38(+0.79%) |
Aug 21, 2007 | 48.39 | 48.71 | 48.18 | 48.35 | 105,900 | -0.28(-0.58%) |
Aug 20, 2007 | 48.79 | 48.88 | 48.36 | 48.63 | 146,500 | -0.61(-1.24%) |
Aug 17, 2007 | 49.11 | 49.71 | 48.97 | 49.24 | 210,900 | +0.66(+1.36%) |
Aug 16, 2007 | 49.24 | 49.48 | 48.02 | 48.58 | 357,400 | -1.56(-3.11%) |
Aug 15, 2007 | 50.44 | 51.00 | 50.06 | 50.14 | 155,200 | -0.28(-0.56%) |
Aug 14, 2007 | 50.39 | 50.60 | 50.09 | 50.42 | 113,700 | -0.15(-0.30%) |
Aug 13, 2007 | 50.86 | 50.97 | 50.40 | 50.57 | 117,700 | +0.19(+0.38%) |
Aug 10, 2007 | 49.83 | 50.41 | 49.78 | 50.38 | 124,000 | +0.08(+0.16%) |
Aug 09, 2007 | 50.13 | 50.49 | 50.09 | 50.30 | 124,900 | -0.28(-0.55%) |
Aug 08, 2007 | 50.35 | 50.68 | 50.31 | 50.58 | 121,300 | +0.22(+0.44%) |
Aug 07, 2007 | 50.29 | 50.46 | 50.21 | 50.36 | 137,200 | +0.07(+0.14%) |
Aug 06, 2007 | 50.28 | 50.40 | 49.50 | 50.29 | 278,100 | -0.56(-1.10%) |
Aug 03, 2007 | 50.95 | 51.22 | 50.85 | 50.85 | 116,100 | -0.37(-0.72%) |
Aug 02, 2007 | 51.50 | 51.50 | 51.06 | 51.22 | 156,600 | -0.11(-0.21%) |