Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 53.62 | 54.20 | 53.22 | 53.85 | 7,438,704 | +0.36(+0.66%) |
Oct 30, 2007 | 53.60 | 53.77 | 53.20 | 53.50 | 4,476,918 | -0.11(-0.21%) |
Oct 29, 2007 | 53.90 | 53.96 | 53.17 | 53.61 | 5,853,654 | -0.10(-0.19%) |
Oct 26, 2007 | 53.93 | 53.93 | 53.37 | 53.71 | 4,591,418 | +0.02(+0.05%) |
Oct 25, 2007 | 54.05 | 54.14 | 53.15 | 53.68 | 6,556,671 | -0.01(-0.01%) |
Oct 24, 2007 | 53.58 | 53.71 | 52.63 | 53.69 | 8,027,405 | +0.11(+0.20%) |
Oct 23, 2007 | 54.17 | 54.29 | 52.62 | 53.58 | 11,999,795 | -0.22(-0.41%) |
Oct 22, 2007 | 53.22 | 54.07 | 52.43 | 53.80 | 14,422,933 | -0.21(-0.39%) |
Oct 19, 2007 | 57.93 | 57.99 | 53.81 | 54.01 | 24,453,444 | -5.06(-8.56%) |
Oct 18, 2007 | 58.79 | 59.46 | 58.14 | 59.07 | 4,002,396 | +0.29(+0.50%) |
Oct 17, 2007 | 59.02 | 59.26 | 58.05 | 58.78 | 5,477,276 | +0.17(+0.30%) |
Oct 16, 2007 | 58.88 | 58.99 | 58.31 | 58.60 | 4,488,143 | -0.26(-0.43%) |
Oct 15, 2007 | 58.73 | 59.07 | 58.32 | 58.86 | 4,857,144 | +0.14(+0.23%) |
Oct 12, 2007 | 59.03 | 59.18 | 58.43 | 58.72 | 4,203,408 | -0.12(-0.20%) |
Oct 11, 2007 | 59.93 | 60.17 | 58.57 | 58.84 | 5,900,472 | -0.91(-1.52%) |
Oct 10, 2007 | 59.31 | 60.49 | 59.31 | 59.75 | 4,701,166 | +0.12(+0.21%) |
Oct 09, 2007 | 59.16 | 59.86 | 59.15 | 59.63 | 5,547,195 | +0.13(+0.22%) |
Oct 08, 2007 | 59.71 | 59.83 | 59.25 | 59.50 | 3,554,977 | -0.27(-0.46%) |
Oct 05, 2007 | 59.08 | 59.81 | 59.01 | 59.77 | 6,030,055 | +1.00(+1.70%) |
Oct 04, 2007 | 59.08 | 59.17 | 58.63 | 58.77 | 3,863,841 | +0.04(+0.06%) |
Oct 03, 2007 | 58.40 | 59.11 | 58.29 | 58.73 | 4,543,888 | +0.19(+0.32%) |
Oct 02, 2007 | 58.83 | 59.16 | 58.36 | 58.55 | 5,612,785 | -0.53(-0.90%) |
Oct 01, 2007 | 58.52 | 59.23 | 58.42 | 59.08 | 6,713,811 | +0.72(+1.24%) |
Sep 28, 2007 | 58.60 | 58.60 | 58.05 | 58.35 | 5,693,930 | +0.12(+0.20%) |
Sep 27, 2007 | 57.87 | 58.37 | 57.80 | 58.24 | 5,219,890 | +0.53(+0.92%) |
Sep 26, 2007 | 57.48 | 57.96 | 57.23 | 57.71 | 5,464,126 | +0.39(+0.69%) |
Sep 25, 2007 | 57.05 | 57.56 | 56.33 | 57.31 | 3,858,388 | +0.06(+0.11%) |
Sep 24, 2007 | 57.12 | 57.83 | 57.06 | 57.25 | 4,989,285 | +0.08(+0.14%) |
Sep 21, 2007 | 57.68 | 57.68 | 56.90 | 57.17 | 7,980,578 | +0.15(+0.26%) |
Sep 20, 2007 | 56.89 | 57.56 | 56.81 | 57.02 | 5,317,293 | -0.32(-0.57%) |
Sep 19, 2007 | 57.21 | 57.52 | 56.80 | 57.34 | 7,691,549 | +0.19(+0.33%) |
Sep 18, 2007 | 55.65 | 57.22 | 55.65 | 57.16 | 6,981,151 | +1.70(+3.07%) |
Sep 17, 2007 | 55.47 | 55.96 | 55.34 | 55.45 | 3,038,101 | -0.06(-0.10%) |
Sep 14, 2007 | 55.29 | 55.79 | 55.16 | 55.51 | 3,760,726 | -0.04(-0.08%) |
Sep 13, 2007 | 55.55 | 55.93 | 55.30 | 55.55 | 4,956,730 | +0.01(+0.01%) |
Sep 12, 2007 | 55.22 | 55.98 | 55.07 | 55.55 | 5,093,461 | +0.52(+0.95%) |
Sep 11, 2007 | 54.88 | 55.26 | 54.66 | 55.02 | 5,402,706 | +0.26(+0.48%) |
Sep 10, 2007 | 55.58 | 56.04 | 54.38 | 54.76 | 8,395,808 | -0.69(-1.24%) |
Sep 07, 2007 | 56.37 | 56.37 | 55.29 | 55.45 | 5,743,001 | -1.07(-1.89%) |
Sep 06, 2007 | 56.28 | 56.77 | 56.17 | 56.51 | 4,232,521 | +0.44(+0.79%) |
Sep 05, 2007 | 56.37 | 56.59 | 55.85 | 56.07 | 5,182,044 | -0.77(-1.35%) |
Sep 04, 2007 | 56.72 | 57.06 | 56.06 | 56.84 | 4,888,415 | +0.10(+0.18%) |
Aug 31, 2007 | 56.00 | 57.06 | 55.84 | 56.74 | 7,912,102 | +1.02(+1.82%) |
Aug 30, 2007 | 55.12 | 56.12 | 54.92 | 55.72 | 5,683,185 | +0.37(+0.68%) |
Aug 29, 2007 | 54.91 | 55.40 | 54.57 | 55.35 | 4,431,374 | +0.71(+1.30%) |
Aug 28, 2007 | 55.24 | 55.80 | 54.62 | 54.64 | 5,091,277 | -0.67(-1.22%) |
Aug 27, 2007 | 55.37 | 55.67 | 54.84 | 55.31 | 3,499,812 | -0.28(-0.50%) |
Aug 24, 2007 | 55.19 | 55.59 | 54.87 | 55.59 | 4,790,752 | +0.25(+0.45%) |
Aug 23, 2007 | 55.71 | 55.71 | 55.01 | 55.34 | 4,353,115 | -0.20(-0.36%) |
Aug 22, 2007 | 55.20 | 55.86 | 54.91 | 55.54 | 4,906,857 | +0.38(+0.69%) |
Aug 21, 2007 | 54.94 | 55.34 | 54.66 | 55.16 | 4,941,977 | +0.12(+0.22%) |
Aug 20, 2007 | 54.59 | 55.40 | 54.50 | 55.04 | 5,155,583 | +0.27(+0.50%) |
Aug 17, 2007 | 54.25 | 55.57 | 53.65 | 54.77 | 9,838,571 | +1.52(+2.85%) |
Aug 16, 2007 | 51.89 | 53.80 | 51.89 | 53.25 | 10,774,142 | +0.21(+0.40%) |
Aug 15, 2007 | 52.97 | 53.90 | 52.96 | 53.04 | 6,275,642 | -0.44(-0.82%) |
Aug 14, 2007 | 53.80 | 54.10 | 53.25 | 53.48 | 5,562,263 | -0.31(-0.57%) |
Aug 13, 2007 | 54.35 | 54.35 | 53.47 | 53.78 | 5,014,141 | +0.17(+0.33%) |
Aug 10, 2007 | 53.85 | 54.06 | 52.85 | 53.61 | 9,396,906 | -0.55(-1.02%) |
Aug 09, 2007 | 54.81 | 54.96 | 54.11 | 54.16 | 8,129,878 | -0.80(-1.46%) |
Aug 08, 2007 | 54.81 | 55.23 | 54.24 | 54.97 | 7,627,249 | +0.07(+0.14%) |
Aug 07, 2007 | 54.23 | 55.32 | 54.22 | 54.89 | 7,235,925 | +0.16(+0.30%) |
Aug 06, 2007 | 54.69 | 55.11 | 54.01 | 54.73 | 9,169,280 | +0.13(+0.24%) |
Aug 03, 2007 | 55.12 | 55.59 | 54.57 | 54.60 | 8,052,520 | -0.97(-1.75%) |
Aug 02, 2007 | 55.54 | 55.79 | 55.12 | 55.57 | 6,180,845 | +0.03(+0.06%) |