Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 60.03 | 60.73 | 59.96 | 60.47 | 93,161 | +0.77(+1.29%) |
Oct 30, 2007 | 59.71 | 59.89 | 59.59 | 59.70 | 68,183 | -0.42(-0.70%) |
Oct 29, 2007 | 59.90 | 60.14 | 59.73 | 60.12 | 49,821 | +0.68(+1.15%) |
Oct 26, 2007 | 59.12 | 59.52 | 58.98 | 59.44 | 74,799 | +1.07(+1.84%) |
Oct 25, 2007 | 58.36 | 58.43 | 57.92 | 58.36 | 110,714 | +0.26(+0.45%) |
Oct 24, 2007 | 58.05 | 58.17 | 57.37 | 58.10 | 97,482 | -0.15(-0.25%) |
Oct 23, 2007 | 58.30 | 58.34 | 57.81 | 58.25 | 414,367 | +0.62(+1.08%) |
Oct 22, 2007 | 57.18 | 57.64 | 56.33 | 57.63 | 75,609 | +0.13(+0.22%) |
Oct 19, 2007 | 58.57 | 58.57 | 57.50 | 57.50 | 74,934 | -1.22(-2.08%) |
Oct 18, 2007 | 58.55 | 59.00 | 58.50 | 58.73 | 97,077 | -0.07(-0.12%) |
Oct 17, 2007 | 59.07 | 59.07 | 58.36 | 58.80 | 52,251 | +0.49(+0.84%) |
Oct 16, 2007 | 58.61 | 58.61 | 58.15 | 58.31 | 59,812 | -0.79(-1.34%) |
Oct 15, 2007 | 59.47 | 59.61 | 58.81 | 59.10 | 69,398 | -0.52(-0.87%) |
Oct 12, 2007 | 59.36 | 59.81 | 59.34 | 59.62 | 878,151 | +0.34(+0.57%) |
Oct 11, 2007 | 60.00 | 60.00 | 59.18 | 59.28 | 95,727 | +0.20(+0.34%) |
Oct 10, 2007 | 58.99 | 59.14 | 58.79 | 59.08 | 36,454 | -0.19(-0.31%) |
Oct 09, 2007 | 58.73 | 59.36 | 58.73 | 59.27 | 136,637 | +0.63(+1.07%) |
Oct 08, 2007 | 57.90 | 59.90 | 57.78 | 58.64 | 224,533 | -0.54(-0.91%) |
Oct 05, 2007 | 58.96 | 59.41 | 58.96 | 59.18 | 55,086 | +0.45(+0.77%) |
Oct 04, 2007 | 58.62 | 58.84 | 58.49 | 58.73 | 73,314 | +0.35(+0.60%) |
Oct 03, 2007 | 58.49 | 58.67 | 58.27 | 58.38 | 30,648 | -0.13(-0.23%) |
Oct 02, 2007 | 58.62 | 58.75 | 58.28 | 58.51 | 74,930 | -0.24(-0.41%) |
Oct 01, 2007 | 57.92 | 58.86 | 57.92 | 58.75 | 75,609 | +0.91(+1.58%) |
Sep 28, 2007 | 57.99 | 58.16 | 57.61 | 57.84 | 103,423 | +0.05(+0.09%) |
Sep 27, 2007 | 57.73 | 57.93 | 57.58 | 57.79 | 105,988 | +0.72(+1.26%) |
Sep 26, 2007 | 57.18 | 57.31 | 56.96 | 57.07 | 42,395 | +0.18(+0.31%) |
Sep 25, 2007 | 56.51 | 56.91 | 56.24 | 56.89 | 73,314 | +0.04(+0.07%) |
Sep 24, 2007 | 57.18 | 57.20 | 56.76 | 56.85 | 106,258 | -0.27(-0.47%) |
Sep 21, 2007 | 56.96 | 57.29 | 56.96 | 57.12 | 102,342 | +0.34(+0.60%) |
Sep 20, 2007 | 56.84 | 57.10 | 56.67 | 56.78 | 80,875 | -0.05(-0.09%) |
Sep 19, 2007 | 56.99 | 57.21 | 56.65 | 56.83 | 80,775 | +0.44(+0.79%) |
Sep 18, 2007 | 55.03 | 56.44 | 54.82 | 56.39 | 278,540 | +1.77(+3.24%) |
Sep 17, 2007 | 54.78 | 54.99 | 54.39 | 54.62 | 103,963 | -0.79(-1.42%) |
Sep 14, 2007 | 55.15 | 55.50 | 55.09 | 55.40 | 105,853 | -0.27(-0.48%) |
Sep 13, 2007 | 55.68 | 55.94 | 55.52 | 55.67 | 91,676 | +0.27(+0.49%) |
Sep 12, 2007 | 55.07 | 55.65 | 55.07 | 55.39 | 82,495 | +0.16(+0.28%) |
Sep 11, 2007 | 55.03 | 55.47 | 55.01 | 55.24 | 280,835 | +0.72(+1.32%) |
Sep 10, 2007 | 54.94 | 54.96 | 54.18 | 54.52 | 334,032 | -0.19(-0.35%) |
Sep 07, 2007 | 54.96 | 55.07 | 54.55 | 54.71 | 195,234 | -0.70(-1.26%) |
Sep 06, 2007 | 55.40 | 55.74 | 55.05 | 55.41 | 368,596 | +0.05(+0.09%) |
Sep 05, 2007 | 55.48 | 55.56 | 55.19 | 55.36 | 81,550 | -0.96(-1.70%) |
Sep 04, 2007 | 55.50 | 56.42 | 55.50 | 56.31 | 215,217 | +0.47(+0.84%) |
Aug 31, 2007 | 55.82 | 56.04 | 55.47 | 55.84 | 75,879 | +1.13(+2.06%) |
Aug 30, 2007 | 54.33 | 55.16 | 54.33 | 54.72 | 75,609 | -0.54(-0.97%) |
Aug 29, 2007 | 54.57 | 55.26 | 54.30 | 55.25 | 117,599 | +1.45(+2.69%) |
Aug 28, 2007 | 54.88 | 54.91 | 53.70 | 53.81 | 84,250 | -1.50(-2.72%) |
Aug 27, 2007 | 55.52 | 55.52 | 55.19 | 55.31 | 69,398 | -0.39(-0.71%) |
Aug 24, 2007 | 54.95 | 55.76 | 54.82 | 55.71 | 402,890 | +0.77(+1.40%) |
Aug 23, 2007 | 55.19 | 55.19 | 54.53 | 54.93 | 373,997 | +0.27(+0.49%) |
Aug 22, 2007 | 54.36 | 54.71 | 54.25 | 54.67 | 81,415 | +1.21(+2.26%) |
Aug 21, 2007 | 53.42 | 53.82 | 53.33 | 53.46 | 85,465 | -0.21(-0.39%) |
Aug 20, 2007 | 53.87 | 53.87 | 52.99 | 53.67 | 109,633 | +0.17(+0.32%) |
Aug 17, 2007 | 53.95 | 53.95 | 52.99 | 53.50 | 416,257 | +0.84(+1.60%) |
Aug 16, 2007 | 52.22 | 52.65 | 51.30 | 52.65 | 798,356 | -0.27(-0.52%) |
Aug 15, 2007 | 52.97 | 54.06 | 52.40 | 52.93 | 252,481 | -1.21(-2.24%) |
Aug 14, 2007 | 55.22 | 55.22 | 54.01 | 54.14 | 141,227 | -0.60(-1.10%) |
Aug 13, 2007 | 55.18 | 55.30 | 54.73 | 54.74 | 72,369 | +0.08(+0.15%) |
Aug 10, 2007 | 54.14 | 54.81 | 54.02 | 54.66 | 208,466 | -0.88(-1.59%) |
Aug 09, 2007 | 55.65 | 56.17 | 55.41 | 55.54 | 101,127 | -1.76(-3.08%) |
Aug 08, 2007 | 57.03 | 57.55 | 56.94 | 57.30 | 82,765 | +0.68(+1.19%) |
Aug 07, 2007 | 55.93 | 56.81 | 55.88 | 56.63 | 89,381 | +0.51(+0.91%) |
Aug 06, 2007 | 55.90 | 56.30 | 55.41 | 56.12 | 377,237 | +0.54(+0.97%) |
Aug 03, 2007 | 55.84 | 56.61 | 55.56 | 55.58 | 87,491 | -1.03(-1.82%) |
Aug 02, 2007 | 56.42 | 56.74 | 56.13 | 56.61 | 129,346 | +0.41(+0.72%) |