Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 55.56 | 56.19 | 55.30 | 56.01 | 4,494,882 | +0.65(+1.17%) |
Oct 30, 2007 | 55.07 | 55.89 | 54.92 | 55.36 | 3,330,719 | +0.26(+0.47%) |
Oct 29, 2007 | 55.25 | 55.51 | 54.51 | 55.10 | 2,818,023 | +0.01(+0.02%) |
Oct 26, 2007 | 56.18 | 56.43 | 54.55 | 55.09 | 3,718,918 | -0.05(-0.09%) |
Oct 25, 2007 | 56.24 | 57.14 | 55.00 | 55.14 | 5,961,242 | -1.12(-2.00%) |
Oct 24, 2007 | 56.20 | 56.42 | 55.74 | 56.26 | 4,205,401 | -0.41(-0.72%) |
Oct 23, 2007 | 55.24 | 58.95 | 55.24 | 56.67 | 4,400,288 | +1.50(+2.71%) |
Oct 22, 2007 | 54.46 | 55.20 | 54.29 | 55.18 | 1,722,901 | +0.17(+0.31%) |
Oct 19, 2007 | 55.40 | 56.05 | 54.80 | 55.01 | 3,245,523 | -0.65(-1.16%) |
Oct 18, 2007 | 55.55 | 55.99 | 55.45 | 55.66 | 1,784,959 | -0.02(-0.03%) |
Oct 17, 2007 | 56.52 | 56.53 | 55.46 | 55.67 | 2,471,368 | +0.00(+0.00%) |
Oct 16, 2007 | 55.88 | 56.26 | 55.59 | 55.67 | 2,720,017 | -0.21(-0.37%) |
Oct 15, 2007 | 55.83 | 56.19 | 55.52 | 55.88 | 2,093,460 | -0.02(-0.03%) |
Oct 12, 2007 | 55.38 | 56.21 | 54.98 | 55.90 | 1,964,415 | +0.60(+1.08%) |
Oct 11, 2007 | 56.01 | 59.06 | 54.96 | 55.30 | 2,203,294 | -0.17(-0.31%) |
Oct 10, 2007 | 56.44 | 56.44 | 55.43 | 55.47 | 3,291,343 | -1.10(-1.94%) |
Oct 09, 2007 | 55.55 | 56.68 | 55.14 | 56.57 | 3,077,345 | +1.28(+2.31%) |
Oct 08, 2007 | 55.15 | 55.43 | 55.05 | 55.29 | 1,998,221 | +0.19(+0.35%) |
Oct 05, 2007 | 54.82 | 55.22 | 54.29 | 55.10 | 3,105,066 | +0.82(+1.51%) |
Oct 04, 2007 | 54.07 | 54.54 | 53.97 | 54.28 | 2,487,119 | +0.46(+0.85%) |
Oct 03, 2007 | 54.66 | 54.66 | 53.70 | 53.83 | 2,800,975 | -0.76(-1.40%) |
Oct 02, 2007 | 55.32 | 55.79 | 54.42 | 54.59 | 2,233,745 | -0.78(-1.41%) |
Oct 01, 2007 | 55.19 | 55.76 | 55.05 | 55.37 | 2,794,675 | +0.40(+0.73%) |
Sep 28, 2007 | 55.00 | 55.39 | 54.79 | 54.97 | 3,226,556 | -0.10(-0.17%) |
Sep 27, 2007 | 55.34 | 55.95 | 54.65 | 55.06 | 3,802,816 | -0.10(-0.19%) |
Sep 26, 2007 | 55.24 | 55.66 | 54.58 | 55.17 | 3,603,414 | +0.70(+1.28%) |
Sep 25, 2007 | 53.81 | 55.19 | 53.81 | 54.47 | 3,175,734 | +0.20(+0.37%) |
Sep 24, 2007 | 54.41 | 54.85 | 53.15 | 54.27 | 3,283,573 | -0.41(-0.75%) |
Sep 21, 2007 | 55.53 | 55.58 | 54.68 | 54.68 | 4,558,213 | -0.05(-0.09%) |
Sep 20, 2007 | 55.29 | 55.41 | 54.73 | 54.73 | 3,805,651 | -0.56(-1.02%) |
Sep 19, 2007 | 54.98 | 55.57 | 54.86 | 55.29 | 3,701,908 | +0.52(+0.96%) |
Sep 18, 2007 | 53.08 | 54.88 | 52.82 | 54.77 | 3,509,961 | +2.13(+4.05%) |
Sep 17, 2007 | 52.63 | 53.04 | 52.32 | 52.64 | 1,925,244 | -0.40(-0.75%) |
Sep 14, 2007 | 53.42 | 53.33 | 52.58 | 53.04 | 1,607,187 | -0.38(-0.71%) |
Sep 13, 2007 | 53.21 | 53.89 | 53.06 | 53.42 | 2,638,114 | +0.60(+1.14%) |
Sep 12, 2007 | 52.23 | 53.14 | 51.63 | 52.82 | 3,270,132 | +0.91(+1.76%) |
Sep 11, 2007 | 51.51 | 51.96 | 51.34 | 51.90 | 2,252,646 | +0.70(+1.38%) |
Sep 10, 2007 | 52.02 | 52.07 | 50.69 | 51.20 | 1,964,830 | -0.37(-0.72%) |
Sep 07, 2007 | 51.54 | 52.37 | 51.46 | 51.57 | 3,725,323 | -0.55(-1.06%) |
Sep 06, 2007 | 52.52 | 52.52 | 51.88 | 52.12 | 3,648,776 | -0.10(-0.20%) |
Sep 05, 2007 | 51.59 | 52.51 | 50.95 | 52.23 | 4,550,653 | +0.29(+0.55%) |
Sep 04, 2007 | 51.44 | 52.38 | 51.24 | 51.94 | 3,544,192 | +0.30(+0.57%) |
Aug 31, 2007 | 52.00 | 52.46 | 51.38 | 51.65 | 3,353,610 | -0.10(-0.18%) |
Aug 30, 2007 | 50.47 | 52.33 | 50.45 | 51.74 | 3,731,834 | +0.68(+1.32%) |
Aug 29, 2007 | 49.24 | 51.33 | 49.11 | 51.06 | 3,835,472 | +2.04(+4.16%) |
Aug 28, 2007 | 49.52 | 50.23 | 49.03 | 49.03 | 3,142,027 | -1.12(-2.24%) |
Aug 27, 2007 | 50.05 | 50.79 | 50.00 | 50.15 | 2,614,170 | -0.04(-0.08%) |
Aug 24, 2007 | 49.28 | 50.47 | 48.87 | 50.19 | 3,105,591 | +0.84(+1.70%) |
Aug 23, 2007 | 49.24 | 49.92 | 48.74 | 49.35 | 3,061,805 | +0.37(+0.76%) |
Aug 22, 2007 | 48.46 | 49.15 | 47.92 | 48.98 | 3,298,378 | +1.05(+2.19%) |
Aug 21, 2007 | 47.15 | 48.06 | 47.11 | 47.93 | 3,369,676 | +0.44(+0.92%) |
Aug 20, 2007 | 48.12 | 48.68 | 46.77 | 47.49 | 2,791,735 | -0.37(-0.78%) |
Aug 17, 2007 | 50.85 | 50.93 | 46.94 | 47.86 | 4,512,327 | +0.38(+0.80%) |
Aug 16, 2007 | 47.78 | 48.66 | 46.43 | 47.48 | 5,675,454 | -0.75(-1.56%) |
Aug 15, 2007 | 50.39 | 50.43 | 48.04 | 48.24 | 3,438,978 | -2.14(-4.25%) |
Aug 14, 2007 | 51.60 | 51.60 | 50.18 | 50.38 | 1,601,202 | -0.81(-1.58%) |
Aug 13, 2007 | 51.43 | 51.94 | 50.56 | 51.19 | 3,127,012 | +0.51(+1.01%) |
Aug 10, 2007 | 49.24 | 51.05 | 48.63 | 50.67 | 3,917,962 | +1.10(+2.23%) |
Aug 09, 2007 | 50.92 | 51.81 | 49.52 | 49.57 | 4,577,744 | -1.40(-2.75%) |
Aug 08, 2007 | 49.66 | 51.00 | 49.38 | 50.97 | 4,149,014 | +1.35(+2.73%) |
Aug 07, 2007 | 50.26 | 50.39 | 49.16 | 49.62 | 2,910,969 | -0.65(-1.29%) |
Aug 06, 2007 | 52.38 | 52.38 | 49.61 | 50.26 | 3,019,199 | +0.06(+0.11%) |
Aug 03, 2007 | 50.79 | 51.02 | 50.17 | 50.21 | 2,819,403 | -0.42(-0.83%) |
Aug 02, 2007 | 50.99 | 50.99 | 49.90 | 50.63 | 2,418,890 | +0.15(+0.30%) |