Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 49.83 | 50.82 | 49.19 | 50.74 | 1,403,512 | +1.10(+2.21%) |
Oct 30, 2007 | 49.87 | 50.60 | 49.34 | 49.64 | 1,149,093 | -0.27(-0.53%) |
Oct 29, 2007 | 50.01 | 50.14 | 49.31 | 49.90 | 835,942 | +0.09(+0.18%) |
Oct 26, 2007 | 49.96 | 50.20 | 49.27 | 49.81 | 1,125,199 | +0.28(+0.57%) |
Oct 25, 2007 | 50.05 | 50.05 | 49.16 | 49.54 | 1,672,186 | -0.46(-0.93%) |
Oct 24, 2007 | 49.48 | 50.31 | 48.91 | 50.00 | 2,207,633 | +0.35(+0.71%) |
Oct 23, 2007 | 49.67 | 49.87 | 49.31 | 49.65 | 1,770,749 | +0.11(+0.22%) |
Oct 22, 2007 | 48.65 | 49.95 | 48.42 | 49.54 | 2,181,566 | +0.63(+1.30%) |
Oct 19, 2007 | 49.72 | 50.09 | 48.78 | 48.90 | 1,963,532 | -1.05(-2.09%) |
Oct 18, 2007 | 50.20 | 50.55 | 49.83 | 49.95 | 1,940,316 | -0.74(-1.45%) |
Oct 17, 2007 | 51.47 | 51.67 | 50.46 | 50.68 | 1,371,879 | -0.50(-0.98%) |
Oct 16, 2007 | 51.72 | 52.22 | 50.54 | 51.19 | 1,637,430 | -0.60(-1.17%) |
Oct 15, 2007 | 52.96 | 53.31 | 51.46 | 51.79 | 1,767,084 | -1.01(-1.91%) |
Oct 12, 2007 | 53.08 | 53.08 | 52.31 | 52.80 | 829,310 | -0.22(-0.42%) |
Oct 11, 2007 | 54.37 | 54.40 | 52.64 | 53.02 | 805,885 | -0.95(-1.76%) |
Oct 10, 2007 | 53.45 | 54.04 | 53.14 | 53.97 | 1,221,183 | +0.52(+0.98%) |
Oct 09, 2007 | 53.18 | 53.47 | 52.68 | 53.45 | 889,177 | +0.55(+1.04%) |
Oct 08, 2007 | 53.17 | 53.45 | 52.50 | 52.89 | 1,142,576 | -0.67(-1.25%) |
Oct 05, 2007 | 52.22 | 53.77 | 51.97 | 53.56 | 1,186,699 | +1.67(+3.22%) |
Oct 04, 2007 | 51.88 | 52.01 | 51.16 | 51.89 | 715,875 | +0.04(+0.09%) |
Oct 03, 2007 | 52.58 | 52.58 | 51.63 | 51.85 | 1,020,429 | -0.70(-1.33%) |
Oct 02, 2007 | 52.43 | 52.58 | 51.88 | 52.55 | 1,028,536 | +0.25(+0.48%) |
Oct 01, 2007 | 51.05 | 52.30 | 51.05 | 52.30 | 1,216,024 | +1.10(+2.14%) |
Sep 28, 2007 | 51.85 | 51.91 | 51.07 | 51.20 | 1,319,887 | -0.58(-1.12%) |
Sep 27, 2007 | 51.34 | 52.16 | 51.34 | 51.78 | 1,233,266 | +0.43(+0.85%) |
Sep 26, 2007 | 50.75 | 51.56 | 50.64 | 51.35 | 2,320,011 | +1.07(+2.12%) |
Sep 25, 2007 | 49.90 | 50.57 | 49.47 | 50.28 | 2,540,658 | +0.15(+0.31%) |
Sep 24, 2007 | 50.16 | 51.17 | 49.64 | 50.12 | 2,389,011 | -1.42(-2.76%) |
Sep 21, 2007 | 51.79 | 52.19 | 50.69 | 51.55 | 3,381,978 | -0.19(-0.37%) |
Sep 20, 2007 | 52.65 | 52.81 | 51.66 | 51.74 | 1,669,199 | -1.07(-2.02%) |
Sep 19, 2007 | 53.00 | 53.51 | 52.54 | 52.81 | 1,555,161 | +0.28(+0.53%) |
Sep 18, 2007 | 50.49 | 52.53 | 50.41 | 52.53 | 1,825,054 | +2.35(+4.68%) |
Sep 17, 2007 | 50.31 | 50.89 | 50.09 | 50.18 | 1,227,564 | -0.27(-0.53%) |
Sep 14, 2007 | 50.16 | 50.63 | 49.98 | 50.44 | 1,236,795 | -0.08(-0.16%) |
Sep 13, 2007 | 51.12 | 51.33 | 50.38 | 50.52 | 1,095,874 | -0.19(-0.38%) |
Sep 12, 2007 | 51.05 | 51.38 | 50.46 | 50.71 | 1,515,244 | -0.33(-0.65%) |
Sep 11, 2007 | 50.01 | 51.38 | 49.73 | 51.05 | 1,699,338 | +1.09(+2.18%) |
Sep 10, 2007 | 50.86 | 51.05 | 49.16 | 49.95 | 1,362,376 | -0.74(-1.47%) |
Sep 07, 2007 | 51.87 | 51.88 | 50.48 | 50.70 | 1,265,849 | -1.92(-3.64%) |
Sep 06, 2007 | 52.22 | 52.80 | 51.51 | 52.61 | 1,463,247 | +0.40(+0.76%) |
Sep 05, 2007 | 52.15 | 52.30 | 51.49 | 52.22 | 2,072,006 | -0.18(-0.35%) |
Sep 04, 2007 | 51.78 | 52.94 | 51.53 | 52.40 | 1,308,342 | +0.50(+0.97%) |
Aug 31, 2007 | 51.54 | 52.22 | 51.30 | 51.90 | 1,437,045 | +1.05(+2.07%) |
Aug 30, 2007 | 50.68 | 51.38 | 50.53 | 50.85 | 995,138 | -0.45(-0.88%) |
Aug 29, 2007 | 49.98 | 51.30 | 49.83 | 51.30 | 964,863 | +1.68(+3.38%) |
Aug 28, 2007 | 51.40 | 51.56 | 49.54 | 49.62 | 1,257,296 | -2.02(-3.91%) |
Aug 27, 2007 | 51.52 | 51.98 | 51.45 | 51.63 | 1,025,400 | +0.09(+0.17%) |
Aug 24, 2007 | 50.43 | 51.56 | 50.43 | 51.55 | 1,189,414 | +1.05(+2.09%) |
Aug 23, 2007 | 51.34 | 51.56 | 49.95 | 50.49 | 1,156,696 | -0.60(-1.17%) |
Aug 22, 2007 | 50.57 | 51.37 | 50.46 | 51.09 | 1,173,123 | +0.94(+1.88%) |
Aug 21, 2007 | 50.60 | 50.68 | 50.00 | 50.15 | 1,499,360 | -0.45(-0.89%) |
Aug 20, 2007 | 49.61 | 51.01 | 49.61 | 50.60 | 2,770,097 | +0.32(+0.64%) |
Aug 17, 2007 | 49.72 | 50.75 | 49.54 | 50.27 | 3,029,674 | +1.33(+2.72%) |
Aug 16, 2007 | 49.18 | 49.37 | 47.35 | 48.94 | 3,785,934 | -0.24(-0.49%) |
Aug 15, 2007 | 50.63 | 51.17 | 49.03 | 49.18 | 2,780,686 | -1.53(-3.02%) |
Aug 14, 2007 | 51.49 | 51.77 | 50.47 | 50.71 | 2,343,531 | -0.35(-0.68%) |
Aug 13, 2007 | 48.89 | 51.55 | 49.21 | 51.06 | 2,952,697 | +2.17(+4.44%) |
Aug 10, 2007 | 48.69 | 49.48 | 48.14 | 48.89 | 2,381,952 | -0.38(-0.76%) |
Aug 09, 2007 | 50.23 | 50.82 | 48.07 | 49.26 | 3,376,412 | -2.27(-4.40%) |
Aug 08, 2007 | 52.30 | 52.67 | 50.94 | 51.53 | 2,452,692 | -0.52(-1.00%) |
Aug 07, 2007 | 52.28 | 53.25 | 51.69 | 52.05 | 3,483,528 | -0.46(-0.88%) |
Aug 06, 2007 | 51.97 | 52.58 | 51.42 | 52.52 | 1,618,460 | +0.67(+1.29%) |
Aug 03, 2007 | 52.48 | 52.83 | 51.78 | 51.85 | 1,872,707 | -0.99(-1.87%) |
Aug 02, 2007 | 52.03 | 52.94 | 51.86 | 52.83 | 2,608,064 | +0.82(+1.57%) |