Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 58.25 | 58.32 | 58.16 | 58.18 | 41,814 | -0.11(-0.20%) |
Oct 30, 2007 | 58.29 | 58.32 | 58.26 | 58.29 | 77,598 | +0.02(+0.04%) |
Oct 29, 2007 | 58.28 | 58.31 | 58.25 | 58.27 | 48,892 | -0.05(-0.08%) |
Oct 26, 2007 | 58.25 | 58.36 | 58.23 | 58.32 | 32,376 | -0.02(-0.03%) |
Oct 25, 2007 | 58.38 | 58.41 | 58.33 | 58.33 | 47,057 | -0.06(-0.10%) |
Oct 24, 2007 | 58.35 | 58.48 | 58.31 | 58.39 | 80,220 | +0.18(+0.31%) |
Oct 23, 2007 | 58.20 | 58.27 | 58.15 | 58.21 | 79,302 | +0.00(+0.00%) |
Oct 22, 2007 | 58.30 | 58.30 | 58.19 | 58.21 | 31,196 | -0.05(-0.09%) |
Oct 19, 2007 | 58.19 | 58.29 | 58.16 | 58.26 | 35,260 | +0.16(+0.28%) |
Oct 18, 2007 | 58.13 | 58.14 | 58.06 | 58.10 | 76,681 | +0.05(+0.09%) |
Oct 17, 2007 | 57.84 | 58.06 | 57.84 | 58.05 | 81,138 | +0.19(+0.33%) |
Oct 16, 2007 | 57.71 | 57.87 | 57.71 | 57.86 | 40,241 | +0.12(+0.21%) |
Oct 15, 2007 | 57.68 | 57.79 | 57.63 | 57.74 | 66,195 | -0.01(-0.01%) |
Oct 12, 2007 | 57.74 | 57.79 | 57.71 | 57.74 | 34,080 | -0.05(-0.09%) |
Oct 11, 2007 | 57.63 | 57.80 | 57.63 | 57.80 | 76,157 | -0.02(-0.04%) |
Oct 10, 2007 | 57.69 | 57.82 | 57.68 | 57.82 | 36,702 | +0.05(+0.09%) |
Oct 09, 2007 | 57.83 | 57.87 | 57.75 | 57.77 | 97,260 | -0.09(-0.16%) |
Oct 08, 2007 | 57.69 | 57.90 | 57.69 | 57.86 | 28,444 | +0.05(+0.08%) |
Oct 05, 2007 | 57.80 | 57.82 | 57.75 | 57.81 | 72,749 | -0.10(-0.17%) |
Oct 04, 2007 | 57.90 | 57.93 | 57.88 | 57.91 | 26,609 | +0.01(+0.01%) |
Oct 03, 2007 | 57.91 | 57.93 | 57.86 | 57.90 | 24,511 | +0.01(+0.01%) |
Oct 02, 2007 | 57.82 | 57.95 | 57.82 | 57.90 | 22,807 | +0.04(+0.07%) |
Oct 01, 2007 | 58.00 | 58.00 | 57.80 | 57.86 | 100,668 | -0.22(-0.38%) |
Sep 28, 2007 | 58.13 | 58.17 | 58.06 | 58.08 | 215,363 | +0.01(+0.01%) |
Sep 27, 2007 | 58.00 | 58.11 | 58.00 | 58.07 | 99,489 | +0.05(+0.09%) |
Sep 26, 2007 | 57.95 | 58.05 | 57.90 | 58.02 | 72,880 | +0.07(+0.12%) |
Sep 25, 2007 | 58.07 | 58.10 | 57.95 | 57.95 | 122,165 | -0.01(-0.01%) |
Sep 24, 2007 | 57.91 | 57.96 | 57.89 | 57.96 | 18,482 | +0.01(+0.01%) |
Sep 21, 2007 | 57.85 | 57.96 | 57.81 | 57.95 | 43,911 | +0.08(+0.15%) |
Sep 20, 2007 | 57.94 | 57.96 | 57.83 | 57.87 | 41,552 | -0.12(-0.21%) |
Sep 19, 2007 | 57.99 | 58.00 | 57.92 | 57.99 | 54,266 | +0.02(+0.03%) |
Sep 18, 2007 | 57.83 | 57.97 | 57.74 | 57.97 | 82,579 | +0.15(+0.26%) |
Sep 17, 2007 | 57.84 | 57.84 | 57.79 | 57.82 | 17,957 | -0.08(-0.13%) |
Sep 14, 2007 | 57.95 | 57.96 | 57.81 | 57.90 | 35,653 | +0.05(+0.09%) |
Sep 13, 2007 | 57.90 | 57.92 | 57.82 | 57.84 | 22,676 | -0.11(-0.20%) |
Sep 12, 2007 | 58.00 | 58.00 | 57.93 | 57.96 | 68,423 | +0.00(+0.00%) |
Sep 11, 2007 | 58.02 | 58.04 | 57.96 | 57.96 | 43,649 | -0.10(-0.17%) |
Sep 10, 2007 | 58.02 | 58.11 | 57.98 | 58.06 | 17,564 | +0.07(+0.12%) |
Sep 07, 2007 | 57.88 | 58.03 | 57.88 | 57.99 | 49,810 | +0.17(+0.29%) |
Sep 06, 2007 | 57.80 | 57.84 | 57.75 | 57.82 | 65,146 | -0.05(-0.08%) |
Sep 05, 2007 | 57.77 | 57.88 | 57.77 | 57.87 | 38,144 | +0.18(+0.30%) |
Sep 04, 2007 | 57.71 | 57.72 | 57.64 | 57.69 | 36,833 | -0.24(-0.41%) |
Aug 31, 2007 | 57.83 | 58.14 | 57.17 | 57.93 | 56,757 | -0.02(-0.04%) |
Aug 30, 2007 | 57.95 | 57.97 | 57.89 | 57.95 | 87,954 | +0.10(+0.17%) |
Aug 29, 2007 | 57.90 | 57.95 | 57.79 | 57.85 | 96,343 | -0.08(-0.14%) |
Aug 28, 2007 | 57.75 | 57.93 | 57.75 | 57.93 | 31,065 | +0.18(+0.30%) |
Aug 27, 2007 | 57.64 | 57.76 | 57.53 | 57.76 | 135,667 | +0.07(+0.12%) |
Aug 24, 2007 | 57.71 | 57.73 | 57.61 | 57.69 | 41,289 | +0.04(+0.07%) |
Aug 23, 2007 | 57.69 | 57.76 | 57.65 | 57.65 | 70,782 | -0.13(-0.22%) |
Aug 22, 2007 | 57.76 | 57.83 | 57.76 | 57.78 | 53,611 | -0.18(-0.30%) |
Aug 21, 2007 | 57.93 | 58.00 | 57.80 | 57.96 | 94,770 | +0.14(+0.24%) |
Aug 20, 2007 | 57.78 | 57.86 | 57.76 | 57.82 | 46,664 | +0.05(+0.09%) |
Aug 17, 2007 | 57.79 | 57.80 | 57.70 | 57.77 | 50,465 | +0.06(+0.11%) |
Aug 16, 2007 | 57.67 | 57.86 | 57.64 | 57.71 | 137,371 | +0.07(+0.12%) |
Aug 15, 2007 | 57.57 | 57.64 | 57.52 | 57.64 | 29,492 | +0.18(+0.32%) |
Aug 14, 2007 | 57.39 | 57.50 | 57.38 | 57.46 | 14,680 | +0.06(+0.10%) |
Aug 13, 2007 | 57.34 | 57.45 | 57.32 | 57.40 | 40,765 | +0.02(+0.04%) |
Aug 10, 2007 | 57.46 | 57.49 | 57.35 | 57.38 | 59,903 | -0.03(-0.05%) |
Aug 09, 2007 | 57.39 | 57.41 | 57.35 | 57.41 | 120,986 | +0.16(+0.28%) |
Aug 08, 2007 | 57.28 | 57.29 | 57.14 | 57.25 | 85,332 | -0.08(-0.13%) |
Aug 07, 2007 | 57.32 | 57.39 | 57.27 | 57.32 | 61,869 | -0.01(-0.01%) |
Aug 06, 2007 | 57.36 | 57.48 | 57.32 | 57.33 | 40,503 | -0.13(-0.23%) |
Aug 03, 2007 | 57.44 | 57.46 | 57.32 | 57.46 | 39,717 | +0.14(+0.24%) |
Aug 02, 2007 | 57.26 | 57.33 | 57.18 | 57.32 | 104,601 | +0.03(+0.05%) |