Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 52.60 | 53.85 | 51.67 | 53.85 | 571,200 | +1.89(+3.64%) |
Oct 30, 2007 | 52.00 | 52.14 | 51.37 | 51.96 | 181,900 | -0.26(-0.50%) |
Oct 29, 2007 | 52.76 | 52.98 | 51.43 | 52.22 | 531,900 | -0.28(-0.53%) |
Oct 26, 2007 | 52.83 | 53.08 | 52.25 | 52.50 | 222,100 | +0.30(+0.57%) |
Oct 25, 2007 | 52.08 | 52.66 | 51.53 | 52.20 | 379,200 | +0.21(+0.40%) |
Oct 24, 2007 | 51.75 | 52.65 | 50.63 | 51.99 | 251,200 | -0.09(-0.17%) |
Oct 23, 2007 | 52.69 | 52.73 | 50.83 | 52.08 | 172,800 | -0.11(-0.21%) |
Oct 22, 2007 | 50.00 | 52.29 | 49.52 | 52.19 | 242,500 | +1.86(+3.70%) |
Oct 19, 2007 | 51.83 | 51.83 | 50.33 | 50.33 | 350,200 | -1.59(-3.06%) |
Oct 18, 2007 | 51.43 | 52.15 | 50.93 | 51.92 | 224,700 | +0.16(+0.31%) |
Oct 17, 2007 | 51.98 | 52.48 | 51.24 | 51.76 | 205,000 | +0.36(+0.70%) |
Oct 16, 2007 | 50.65 | 52.27 | 50.65 | 51.40 | 365,100 | +0.83(+1.64%) |
Oct 15, 2007 | 51.80 | 51.82 | 50.28 | 50.57 | 206,100 | -1.16(-2.24%) |
Oct 12, 2007 | 51.40 | 52.11 | 51.19 | 51.73 | 100,000 | +0.30(+0.58%) |
Oct 11, 2007 | 51.91 | 52.42 | 51.14 | 51.43 | 398,100 | -0.31(-0.60%) |
Oct 10, 2007 | 51.75 | 52.16 | 51.35 | 51.74 | 134,000 | -0.02(-0.04%) |
Oct 09, 2007 | 51.08 | 52.06 | 50.88 | 51.76 | 179,700 | +0.73(+1.43%) |
Oct 08, 2007 | 51.20 | 51.62 | 50.73 | 51.03 | 134,400 | -0.28(-0.55%) |
Oct 05, 2007 | 50.93 | 51.39 | 50.47 | 51.31 | 242,600 | +0.83(+1.64%) |
Oct 04, 2007 | 50.83 | 50.99 | 50.25 | 50.48 | 444,700 | -0.25(-0.49%) |
Oct 03, 2007 | 50.95 | 51.04 | 50.42 | 50.73 | 373,600 | -0.54(-1.05%) |
Oct 02, 2007 | 51.81 | 51.81 | 51.05 | 51.27 | 460,200 | -0.54(-1.04%) |
Oct 01, 2007 | 51.18 | 52.41 | 51.14 | 51.81 | 197,000 | +0.72(+1.41%) |
Sep 28, 2007 | 50.85 | 51.30 | 50.20 | 51.09 | 381,600 | +0.21(+0.41%) |
Sep 27, 2007 | 50.30 | 50.88 | 49.87 | 50.88 | 176,500 | +0.90(+1.80%) |
Sep 26, 2007 | 50.02 | 50.49 | 49.63 | 49.98 | 193,400 | +0.29(+0.58%) |
Sep 25, 2007 | 50.58 | 50.72 | 49.69 | 49.69 | 373,300 | -1.29(-2.53%) |
Sep 24, 2007 | 50.82 | 51.73 | 50.33 | 50.98 | 312,300 | +0.08(+0.16%) |
Sep 21, 2007 | 51.25 | 51.42 | 50.69 | 50.90 | 402,700 | -0.27(-0.53%) |
Sep 20, 2007 | 50.21 | 51.88 | 50.15 | 51.17 | 352,500 | +0.96(+1.91%) |
Sep 19, 2007 | 50.06 | 50.64 | 49.85 | 50.21 | 473,400 | +0.18(+0.36%) |
Sep 18, 2007 | 49.64 | 50.15 | 49.58 | 50.03 | 479,200 | +0.39(+0.79%) |
Sep 17, 2007 | 49.88 | 49.90 | 49.17 | 49.64 | 170,100 | -0.28(-0.56%) |
Sep 14, 2007 | 49.52 | 50.00 | 48.97 | 49.92 | 262,100 | +0.40(+0.81%) |
Sep 13, 2007 | 50.05 | 50.22 | 49.45 | 49.52 | 199,200 | -0.53(-1.06%) |
Sep 12, 2007 | 50.55 | 50.63 | 49.91 | 50.05 | 257,700 | -0.67(-1.32%) |
Sep 11, 2007 | 49.95 | 50.79 | 49.86 | 50.72 | 151,900 | +0.77(+1.54%) |
Sep 10, 2007 | 49.90 | 50.34 | 49.71 | 49.95 | 172,200 | +0.33(+0.67%) |
Sep 07, 2007 | 50.20 | 50.47 | 49.50 | 49.62 | 207,300 | -1.38(-2.71%) |
Sep 06, 2007 | 51.59 | 51.92 | 50.88 | 51.00 | 194,700 | -0.59(-1.14%) |
Sep 05, 2007 | 52.05 | 52.15 | 51.43 | 51.59 | 422,300 | -0.65(-1.24%) |
Sep 04, 2007 | 50.99 | 52.83 | 50.73 | 52.24 | 380,200 | +1.22(+2.39%) |
Aug 31, 2007 | 51.71 | 51.71 | 50.54 | 51.02 | 180,900 | +0.02(+0.04%) |
Aug 30, 2007 | 50.86 | 51.23 | 50.05 | 51.00 | 269,400 | +0.14(+0.28%) |
Aug 29, 2007 | 50.16 | 51.01 | 49.75 | 50.86 | 178,200 | +1.04(+2.09%) |
Aug 28, 2007 | 50.02 | 50.28 | 49.76 | 49.82 | 224,600 | -0.58(-1.15%) |
Aug 27, 2007 | 51.39 | 51.39 | 50.20 | 50.40 | 235,200 | -0.90(-1.75%) |
Aug 24, 2007 | 50.56 | 51.77 | 50.55 | 51.30 | 252,500 | +0.68(+1.34%) |
Aug 23, 2007 | 51.09 | 51.42 | 50.47 | 50.62 | 987,200 | -0.47(-0.92%) |
Aug 22, 2007 | 51.72 | 51.97 | 50.58 | 51.09 | 366,900 | -0.57(-1.10%) |
Aug 21, 2007 | 51.57 | 52.15 | 50.98 | 51.66 | 312,900 | +0.09(+0.17%) |
Aug 20, 2007 | 51.33 | 52.03 | 50.85 | 51.57 | 473,100 | +0.37(+0.72%) |
Aug 17, 2007 | 50.50 | 52.00 | 49.27 | 51.20 | 870,900 | +2.89(+5.98%) |
Aug 16, 2007 | 45.33 | 48.97 | 46.00 | 48.31 | 1,121,800 | +2.98(+6.57%) |
Aug 15, 2007 | 45.80 | 47.07 | 45.25 | 45.33 | 613,600 | -0.31(-0.68%) |
Aug 14, 2007 | 46.45 | 46.97 | 45.50 | 45.64 | 323,700 | -0.61(-1.32%) |
Aug 13, 2007 | 47.19 | 47.93 | 46.19 | 46.25 | 505,900 | -0.94(-1.99%) |
Aug 10, 2007 | 45.60 | 48.25 | 45.40 | 47.19 | 617,953 | +1.06(+2.30%) |
Aug 09, 2007 | 45.52 | 46.31 | 44.54 | 46.13 | 733,200 | +0.61(+1.34%) |
Aug 08, 2007 | 45.85 | 47.05 | 44.82 | 45.52 | 701,800 | +0.19(+0.42%) |
Aug 07, 2007 | 45.09 | 45.69 | 44.40 | 45.33 | 461,800 | +0.24(+0.53%) |
Aug 06, 2007 | 44.10 | 45.12 | 43.50 | 45.09 | 452,600 | +0.73(+1.65%) |
Aug 03, 2007 | 44.63 | 45.11 | 44.24 | 44.36 | 362,300 | -0.75(-1.66%) |
Aug 02, 2007 | 44.87 | 45.84 | 44.64 | 45.11 | 660,600 | +0.63(+1.42%) |