Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 53.13 | 53.59 | 52.57 | 53.35 | 2,285,200 | +0.22(+0.41%) |
Oct 30, 2007 | 53.10 | 53.65 | 53.09 | 53.13 | 1,367,937 | -0.13(-0.24%) |
Oct 29, 2007 | 52.98 | 53.45 | 52.80 | 53.26 | 1,959,400 | +0.21(+0.40%) |
Oct 26, 2007 | 53.17 | 53.20 | 51.65 | 53.05 | 3,130,275 | +0.56(+1.07%) |
Oct 25, 2007 | 53.37 | 53.59 | 51.72 | 52.49 | 4,459,016 | -0.60(-1.13%) |
Oct 24, 2007 | 53.48 | 54.09 | 52.15 | 53.09 | 4,032,100 | -0.46(-0.86%) |
Oct 23, 2007 | 53.83 | 54.17 | 53.00 | 53.55 | 2,452,400 | -0.25(-0.46%) |
Oct 22, 2007 | 51.93 | 53.83 | 51.81 | 53.80 | 2,461,900 | +1.67(+3.20%) |
Oct 19, 2007 | 53.29 | 53.80 | 52.00 | 52.13 | 2,529,800 | -1.36(-2.54%) |
Oct 18, 2007 | 54.00 | 55.10 | 53.42 | 53.49 | 2,753,100 | -0.81(-1.49%) |
Oct 17, 2007 | 54.65 | 54.91 | 53.73 | 54.30 | 2,104,300 | +0.14(+0.26%) |
Oct 16, 2007 | 54.19 | 54.38 | 53.57 | 54.16 | 2,022,600 | -0.06(-0.11%) |
Oct 15, 2007 | 54.41 | 55.03 | 53.90 | 54.22 | 1,651,500 | -0.49(-0.90%) |
Oct 12, 2007 | 53.81 | 54.80 | 53.81 | 54.71 | 1,294,197 | +0.83(+1.54%) |
Oct 11, 2007 | 54.91 | 55.25 | 53.85 | 53.88 | 3,933,970 | -0.98(-1.79%) |
Oct 10, 2007 | 55.45 | 55.45 | 54.77 | 54.86 | 3,291,900 | -0.59(-1.06%) |
Oct 09, 2007 | 55.00 | 55.68 | 54.85 | 55.45 | 1,853,600 | +0.55(+1.00%) |
Oct 08, 2007 | 55.39 | 55.62 | 54.80 | 54.90 | 1,117,295 | -0.62(-1.12%) |
Oct 05, 2007 | 55.30 | 55.85 | 54.94 | 55.52 | 1,708,198 | +0.55(+1.00%) |
Oct 04, 2007 | 54.72 | 55.00 | 54.55 | 54.97 | 1,592,600 | +0.54(+0.99%) |
Oct 03, 2007 | 54.41 | 54.71 | 54.20 | 54.43 | 1,587,100 | -0.12(-0.22%) |
Oct 02, 2007 | 54.07 | 54.85 | 54.05 | 54.55 | 1,552,310 | +0.43(+0.79%) |
Oct 01, 2007 | 53.75 | 54.51 | 53.65 | 54.12 | 1,671,900 | +0.48(+0.89%) |
Sep 28, 2007 | 53.00 | 53.70 | 52.82 | 53.64 | 1,557,800 | +0.44(+0.83%) |
Sep 27, 2007 | 52.59 | 53.20 | 52.02 | 53.20 | 1,579,900 | +0.91(+1.74%) |
Sep 26, 2007 | 52.71 | 53.12 | 52.02 | 52.29 | 1,806,800 | -0.05(-0.10%) |
Sep 25, 2007 | 51.24 | 52.40 | 51.19 | 52.34 | 1,767,887 | +0.91(+1.77%) |
Sep 24, 2007 | 52.28 | 52.28 | 51.18 | 51.43 | 1,836,900 | -0.81(-1.55%) |
Sep 21, 2007 | 52.46 | 52.53 | 51.91 | 52.24 | 2,259,900 | +0.33(+0.64%) |
Sep 20, 2007 | 52.32 | 52.55 | 51.87 | 51.91 | 1,562,700 | -0.59(-1.12%) |
Sep 19, 2007 | 52.70 | 53.39 | 52.35 | 52.50 | 2,197,900 | -0.45(-0.85%) |
Sep 18, 2007 | 51.34 | 52.95 | 51.00 | 52.95 | 1,922,600 | +1.88(+3.68%) |
Sep 17, 2007 | 50.75 | 51.23 | 50.25 | 51.07 | 1,827,300 | +0.18(+0.35%) |
Sep 14, 2007 | 50.79 | 50.89 | 50.35 | 50.89 | 1,628,300 | -0.14(-0.27%) |
Sep 13, 2007 | 50.79 | 51.13 | 50.29 | 51.03 | 1,448,700 | +0.66(+1.31%) |
Sep 12, 2007 | 50.52 | 50.64 | 50.08 | 50.37 | 1,177,400 | -0.38(-0.75%) |
Sep 11, 2007 | 50.40 | 51.01 | 50.30 | 50.75 | 1,634,600 | +0.53(+1.06%) |
Sep 10, 2007 | 50.40 | 50.67 | 49.64 | 50.22 | 1,695,600 | +0.07(+0.14%) |
Sep 07, 2007 | 50.31 | 50.60 | 49.94 | 50.15 | 1,978,700 | -0.70(-1.38%) |
Sep 06, 2007 | 51.00 | 51.19 | 50.41 | 50.85 | 3,210,200 | -0.06(-0.12%) |
Sep 05, 2007 | 51.55 | 51.61 | 50.80 | 50.91 | 1,998,200 | -1.04(-2.00%) |
Sep 04, 2007 | 51.40 | 52.15 | 51.27 | 51.95 | 1,599,400 | +0.82(+1.60%) |
Aug 31, 2007 | 51.54 | 51.89 | 50.86 | 51.13 | 2,274,700 | +0.11(+0.22%) |
Aug 30, 2007 | 50.45 | 51.08 | 49.99 | 51.02 | 2,187,200 | +0.07(+0.14%) |
Aug 29, 2007 | 50.22 | 51.03 | 50.05 | 50.95 | 1,754,400 | +1.08(+2.17%) |
Aug 28, 2007 | 51.20 | 51.23 | 49.81 | 49.87 | 2,701,000 | -1.53(-2.98%) |
Aug 27, 2007 | 51.84 | 51.84 | 51.27 | 51.40 | 1,638,917 | -0.50(-0.96%) |
Aug 24, 2007 | 51.28 | 51.92 | 50.79 | 51.90 | 1,133,200 | +0.69(+1.35%) |
Aug 23, 2007 | 52.05 | 52.15 | 50.69 | 51.21 | 1,507,400 | -0.54(-1.04%) |
Aug 22, 2007 | 51.34 | 51.91 | 51.05 | 51.75 | 2,207,300 | +0.80(+1.57%) |
Aug 21, 2007 | 50.30 | 51.38 | 50.25 | 50.95 | 1,735,898 | +0.26(+0.51%) |
Aug 20, 2007 | 51.89 | 52.12 | 49.98 | 50.69 | 2,209,156 | -0.66(-1.29%) |
Aug 17, 2007 | 51.58 | 52.30 | 50.40 | 51.35 | 3,136,761 | +0.98(+1.95%) |
Aug 16, 2007 | 48.70 | 50.40 | 48.44 | 50.37 | 4,775,372 | +1.62(+3.32%) |
Aug 15, 2007 | 48.55 | 49.96 | 48.31 | 48.75 | 3,409,731 | +0.29(+0.60%) |
Aug 14, 2007 | 49.11 | 49.64 | 48.32 | 48.46 | 2,833,599 | -0.67(-1.36%) |
Aug 13, 2007 | 49.20 | 50.30 | 49.00 | 49.13 | 3,450,300 | +0.35(+0.72%) |
Aug 10, 2007 | 46.87 | 50.00 | 45.65 | 48.78 | 6,275,769 | +1.42(+3.00%) |
Aug 09, 2007 | 49.05 | 49.37 | 47.28 | 47.36 | 6,712,883 | -2.44(-4.90%) |
Aug 08, 2007 | 50.71 | 51.10 | 48.60 | 49.80 | 4,943,649 | -0.87(-1.72%) |
Aug 07, 2007 | 50.78 | 51.42 | 50.11 | 50.67 | 3,400,012 | -0.71(-1.38%) |
Aug 06, 2007 | 49.13 | 51.38 | 48.60 | 51.38 | 3,389,452 | +1.65(+3.32%) |
Aug 03, 2007 | 50.58 | 51.17 | 49.65 | 49.73 | 4,495,395 | -1.44(-2.81%) |
Aug 02, 2007 | 51.63 | 52.66 | 50.86 | 51.17 | 3,257,351 | -0.35(-0.68%) |