Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 55.37 | 56.08 | 55.24 | 56.02 | 115,279 | +0.93(+1.69%) |
Oct 30, 2007 | 54.83 | 55.27 | 54.76 | 55.09 | 110,427 | +0.21(+0.38%) |
Oct 29, 2007 | 54.85 | 55.04 | 54.65 | 54.88 | 109,157 | +0.31(+0.57%) |
Oct 26, 2007 | 54.50 | 54.62 | 54.19 | 54.57 | 139,421 | +1.15(+2.16%) |
Oct 25, 2007 | 53.66 | 54.03 | 53.05 | 53.42 | 67,920 | -0.22(-0.40%) |
Oct 24, 2007 | 53.81 | 53.85 | 52.63 | 53.63 | 127,523 | -0.58(-1.07%) |
Oct 23, 2007 | 54.04 | 54.32 | 53.67 | 54.21 | 101,880 | +0.60(+1.11%) |
Oct 22, 2007 | 53.08 | 53.62 | 52.96 | 53.61 | 88,134 | +0.56(+1.06%) |
Oct 19, 2007 | 54.13 | 54.20 | 53.05 | 53.05 | 113,431 | -1.48(-2.71%) |
Oct 18, 2007 | 54.24 | 54.62 | 54.08 | 54.53 | 62,722 | +0.12(+0.22%) |
Oct 17, 2007 | 54.49 | 54.56 | 53.75 | 54.41 | 71,616 | +0.69(+1.29%) |
Oct 16, 2007 | 53.76 | 54.04 | 53.67 | 53.72 | 43,431 | -0.20(-0.37%) |
Oct 15, 2007 | 53.95 | 54.36 | 53.60 | 53.92 | 120,939 | -0.39(-0.72%) |
Oct 12, 2007 | 53.95 | 54.32 | 53.83 | 54.31 | 51,286 | +0.68(+1.28%) |
Oct 11, 2007 | 54.57 | 54.87 | 53.30 | 53.62 | 118,398 | -0.76(-1.40%) |
Oct 10, 2007 | 54.22 | 54.42 | 54.09 | 54.38 | 88,596 | +0.20(+0.37%) |
Oct 09, 2007 | 54.05 | 54.23 | 53.76 | 54.19 | 80,510 | +0.31(+0.58%) |
Oct 08, 2007 | 53.51 | 53.88 | 53.51 | 53.87 | 51,633 | +0.36(+0.68%) |
Oct 05, 2007 | 53.21 | 53.64 | 53.10 | 53.51 | 58,679 | +0.70(+1.33%) |
Oct 04, 2007 | 52.80 | 52.85 | 52.55 | 52.81 | 130,757 | -0.08(-0.15%) |
Oct 03, 2007 | 53.03 | 53.12 | 52.71 | 52.89 | 49,438 | -0.48(-0.89%) |
Oct 02, 2007 | 53.32 | 53.38 | 53.13 | 53.36 | 57,524 | +0.12(+0.23%) |
Oct 01, 2007 | 52.72 | 53.38 | 52.72 | 53.24 | 127,523 | +0.78(+1.49%) |
Sep 28, 2007 | 52.64 | 52.75 | 52.33 | 52.46 | 62,260 | -0.16(-0.31%) |
Sep 27, 2007 | 52.74 | 52.79 | 52.57 | 52.63 | 107,655 | +0.10(+0.20%) |
Sep 26, 2007 | 52.73 | 52.79 | 52.41 | 52.52 | 57,293 | +0.16(+0.30%) |
Sep 25, 2007 | 51.85 | 52.39 | 51.77 | 52.37 | 90,560 | +0.48(+0.93%) |
Sep 24, 2007 | 52.03 | 52.39 | 51.76 | 51.88 | 122,209 | +0.10(+0.20%) |
Sep 21, 2007 | 51.76 | 52.03 | 51.76 | 51.78 | 105,923 | +0.25(+0.49%) |
Sep 20, 2007 | 51.45 | 51.71 | 51.42 | 51.53 | 49,207 | +0.06(+0.12%) |
Sep 19, 2007 | 51.57 | 51.78 | 51.21 | 51.47 | 93,101 | +0.24(+0.47%) |
Sep 18, 2007 | 50.41 | 51.22 | 50.22 | 51.22 | 73,811 | +1.00(+2.00%) |
Sep 17, 2007 | 50.32 | 50.35 | 50.05 | 50.22 | 51,402 | -0.25(-0.50%) |
Sep 14, 2007 | 50.14 | 50.52 | 50.13 | 50.47 | 32,342 | -0.10(-0.21%) |
Sep 13, 2007 | 50.65 | 50.77 | 50.48 | 50.58 | 48,514 | +0.00(+0.00%) |
Sep 12, 2007 | 50.67 | 51.07 | 50.50 | 50.58 | 44,933 | -0.25(-0.49%) |
Sep 11, 2007 | 50.46 | 50.91 | 50.34 | 50.83 | 39,389 | +0.76(+1.52%) |
Sep 10, 2007 | 50.57 | 50.57 | 49.68 | 50.06 | 44,471 | -0.10(-0.21%) |
Sep 07, 2007 | 50.32 | 50.51 | 49.93 | 50.17 | 72,540 | -1.01(-1.98%) |
Sep 06, 2007 | 51.15 | 51.26 | 50.65 | 51.18 | 70,807 | +0.06(+0.12%) |
Sep 05, 2007 | 51.25 | 51.30 | 50.81 | 51.12 | 127,292 | -0.32(-0.62%) |
Sep 04, 2007 | 50.77 | 51.77 | 50.73 | 51.44 | 122,209 | +0.79(+1.56%) |
Aug 31, 2007 | 50.50 | 50.77 | 50.39 | 50.65 | 73,464 | +0.56(+1.12%) |
Aug 30, 2007 | 49.60 | 50.58 | 49.60 | 50.09 | 83,745 | +0.20(+0.40%) |
Aug 29, 2007 | 49.10 | 49.93 | 49.02 | 49.89 | 104,883 | +1.27(+2.62%) |
Aug 28, 2007 | 49.52 | 49.54 | 48.60 | 48.62 | 95,411 | -1.11(-2.23%) |
Aug 27, 2007 | 49.92 | 49.98 | 49.67 | 49.73 | 45,511 | -0.25(-0.50%) |
Aug 24, 2007 | 49.23 | 50.05 | 49.23 | 49.98 | 43,200 | +0.63(+1.28%) |
Aug 23, 2007 | 49.42 | 49.46 | 49.03 | 49.35 | 87,556 | -0.01(-0.02%) |
Aug 22, 2007 | 49.29 | 49.43 | 49.01 | 49.35 | 104,883 | +0.56(+1.15%) |
Aug 21, 2007 | 48.58 | 49.02 | 48.39 | 48.79 | 34,653 | +0.26(+0.54%) |
Aug 20, 2007 | 48.45 | 48.80 | 48.26 | 48.53 | 45,164 | +0.08(+0.16%) |
Aug 17, 2007 | 48.71 | 48.71 | 47.74 | 48.45 | 97,375 | +0.80(+1.67%) |
Aug 16, 2007 | 47.64 | 47.90 | 46.38 | 47.66 | 213,694 | -0.22(-0.45%) |
Aug 15, 2007 | 48.61 | 49.08 | 47.87 | 47.87 | 44,009 | -0.91(-1.86%) |
Aug 14, 2007 | 49.72 | 49.85 | 48.78 | 48.78 | 52,210 | -0.84(-1.69%) |
Aug 13, 2007 | 49.79 | 50.16 | 49.59 | 49.62 | 106,154 | +0.30(+0.61%) |
Aug 10, 2007 | 48.71 | 49.77 | 48.48 | 49.32 | 104,074 | -0.03(-0.05%) |
Aug 09, 2007 | 50.17 | 50.66 | 49.35 | 49.35 | 126,599 | -0.95(-1.89%) |
Aug 08, 2007 | 50.26 | 50.80 | 50.22 | 50.30 | 91,022 | +0.29(+0.57%) |
Aug 07, 2007 | 49.50 | 50.03 | 48.97 | 50.01 | 48,860 | +0.28(+0.56%) |
Aug 06, 2007 | 49.33 | 49.74 | 48.91 | 49.74 | 133,645 | +0.29(+0.60%) |
Aug 03, 2007 | 49.56 | 50.26 | 49.35 | 49.44 | 57,177 | -0.82(-1.64%) |
Aug 02, 2007 | 50.09 | 50.36 | 49.82 | 50.26 | 87,325 | +0.47(+0.94%) |