Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 58.17 | 59.73 | 57.14 | 58.91 | 5,269,904 | +2.34(+4.14%) |
Oct 30, 2007 | 58.31 | 58.51 | 55.95 | 56.57 | 3,640,896 | -2.42(-4.10%) |
Oct 29, 2007 | 58.79 | 59.81 | 58.40 | 58.99 | 2,445,213 | +0.61(+1.04%) |
Oct 26, 2007 | 59.15 | 59.15 | 57.97 | 58.38 | 4,966,273 | +1.40(+2.45%) |
Oct 25, 2007 | 56.70 | 57.52 | 56.09 | 56.98 | 3,586,685 | +0.41(+0.73%) |
Oct 24, 2007 | 54.61 | 57.16 | 54.24 | 56.57 | 4,653,769 | +1.65(+3.00%) |
Oct 23, 2007 | 54.92 | 55.35 | 53.76 | 54.92 | 2,534,564 | +0.92(+1.71%) |
Oct 22, 2007 | 54.66 | 54.96 | 53.20 | 54.00 | 3,678,455 | -1.69(-3.03%) |
Oct 19, 2007 | 56.68 | 56.79 | 54.50 | 55.69 | 6,678,699 | -1.80(-3.13%) |
Oct 18, 2007 | 56.97 | 57.65 | 56.56 | 57.49 | 3,092,708 | +0.49(+0.87%) |
Oct 17, 2007 | 57.19 | 57.57 | 56.27 | 57.00 | 3,965,798 | -0.20(-0.35%) |
Oct 16, 2007 | 56.19 | 58.04 | 55.94 | 57.19 | 3,710,301 | +0.76(+1.34%) |
Oct 15, 2007 | 56.44 | 57.17 | 55.85 | 56.44 | 4,428,320 | +0.81(+1.45%) |
Oct 12, 2007 | 53.94 | 55.94 | 53.81 | 55.63 | 3,661,809 | +1.36(+2.50%) |
Oct 11, 2007 | 54.38 | 55.36 | 53.22 | 54.27 | 4,406,659 | +0.20(+0.37%) |
Oct 10, 2007 | 53.51 | 54.46 | 52.36 | 54.08 | 5,124,359 | -0.25(-0.45%) |
Oct 09, 2007 | 53.46 | 54.32 | 53.12 | 54.32 | 3,063,536 | +0.79(+1.48%) |
Oct 08, 2007 | 53.06 | 54.59 | 53.06 | 53.53 | 2,930,466 | -0.82(-1.51%) |
Oct 05, 2007 | 53.41 | 54.48 | 53.22 | 54.36 | 2,491,644 | +1.05(+1.98%) |
Oct 04, 2007 | 53.02 | 53.68 | 52.46 | 53.30 | 3,143,029 | -0.09(-0.17%) |
Oct 03, 2007 | 53.62 | 54.01 | 52.31 | 53.39 | 3,926,416 | -0.30(-0.57%) |
Oct 02, 2007 | 54.79 | 54.79 | 52.65 | 53.70 | 5,934,537 | -1.52(-2.76%) |
Oct 01, 2007 | 54.79 | 55.22 | 53.74 | 55.22 | 2,857,266 | +0.49(+0.89%) |
Sep 28, 2007 | 55.71 | 56.36 | 54.49 | 54.73 | 4,232,961 | -0.72(-1.31%) |
Sep 27, 2007 | 57.47 | 57.48 | 55.13 | 55.46 | 4,059,148 | -0.84(-1.49%) |
Sep 26, 2007 | 56.11 | 56.80 | 55.24 | 56.30 | 3,024,203 | +0.77(+1.39%) |
Sep 25, 2007 | 55.04 | 55.74 | 54.71 | 55.52 | 4,022,319 | -0.45(-0.81%) |
Sep 24, 2007 | 55.69 | 56.42 | 55.51 | 55.98 | 2,669,593 | +0.16(+0.28%) |
Sep 21, 2007 | 55.07 | 56.73 | 54.63 | 55.82 | 5,148,962 | +1.19(+2.18%) |
Sep 20, 2007 | 54.81 | 54.81 | 54.11 | 54.63 | 2,985,622 | -0.10(-0.18%) |
Sep 19, 2007 | 54.58 | 55.66 | 54.45 | 54.73 | 2,831,011 | +0.42(+0.77%) |
Sep 18, 2007 | 52.48 | 54.31 | 52.20 | 54.31 | 2,811,594 | +2.12(+4.07%) |
Sep 17, 2007 | 51.81 | 52.70 | 51.53 | 52.18 | 2,211,230 | +0.07(+0.14%) |
Sep 14, 2007 | 52.16 | 52.68 | 51.52 | 52.11 | 2,417,390 | -0.56(-1.06%) |
Sep 13, 2007 | 51.85 | 53.48 | 51.85 | 52.67 | 2,760,756 | -0.12(-0.23%) |
Sep 12, 2007 | 51.15 | 53.14 | 51.10 | 52.79 | 3,946,350 | +1.42(+2.77%) |
Sep 11, 2007 | 50.27 | 51.73 | 49.43 | 51.37 | 3,952,306 | +1.47(+2.95%) |
Sep 10, 2007 | 50.62 | 50.62 | 48.76 | 49.90 | 3,510,352 | -0.82(-1.62%) |
Sep 07, 2007 | 50.80 | 51.17 | 50.24 | 50.72 | 1,604,576 | -1.09(-2.10%) |
Sep 06, 2007 | 50.74 | 52.16 | 50.51 | 51.81 | 3,883,145 | +1.06(+2.09%) |
Sep 05, 2007 | 50.19 | 50.85 | 49.91 | 50.74 | 2,250,369 | -0.34(-0.66%) |
Sep 04, 2007 | 50.00 | 51.80 | 49.72 | 51.08 | 2,234,567 | +0.59(+1.17%) |
Aug 31, 2007 | 49.30 | 50.68 | 48.93 | 50.49 | 3,132,454 | +2.26(+4.69%) |
Aug 30, 2007 | 48.13 | 49.10 | 47.97 | 48.23 | 1,920,969 | -0.60(-1.23%) |
Aug 29, 2007 | 47.45 | 49.02 | 47.27 | 48.83 | 2,462,959 | +1.50(+3.16%) |
Aug 28, 2007 | 48.29 | 48.38 | 47.26 | 47.33 | 2,426,373 | -1.05(-2.18%) |
Aug 27, 2007 | 48.38 | 48.58 | 47.80 | 48.38 | 1,502,759 | -0.23(-0.47%) |
Aug 24, 2007 | 47.50 | 48.73 | 47.50 | 48.61 | 1,829,443 | +1.17(+2.46%) |
Aug 23, 2007 | 47.91 | 48.13 | 46.97 | 47.45 | 2,095,515 | -0.05(-0.10%) |
Aug 22, 2007 | 47.69 | 48.11 | 47.01 | 47.49 | 2,857,631 | +0.71(+1.51%) |
Aug 21, 2007 | 47.72 | 48.52 | 46.34 | 46.79 | 2,696,942 | -1.32(-2.74%) |
Aug 20, 2007 | 46.89 | 48.35 | 46.36 | 48.10 | 3,359,616 | +0.96(+2.04%) |
Aug 17, 2007 | 45.77 | 47.31 | 45.63 | 47.14 | 3,924,011 | +1.69(+3.73%) |
Aug 16, 2007 | 45.82 | 46.10 | 43.70 | 45.45 | 5,381,105 | -0.78(-1.69%) |
Aug 15, 2007 | 48.42 | 48.97 | 45.94 | 46.23 | 3,888,069 | -1.84(-3.83%) |
Aug 14, 2007 | 49.89 | 49.97 | 47.93 | 48.07 | 3,212,817 | -1.47(-2.97%) |
Aug 13, 2007 | 49.36 | 49.92 | 48.95 | 49.54 | 3,330,702 | +0.81(+1.65%) |
Aug 10, 2007 | 47.26 | 49.03 | 45.69 | 48.74 | 5,329,235 | +1.43(+3.03%) |
Aug 09, 2007 | 47.67 | 48.19 | 46.35 | 47.31 | 4,931,888 | -0.58(-1.20%) |
Aug 08, 2007 | 47.09 | 48.83 | 46.55 | 47.88 | 4,258,047 | +0.76(+1.61%) |
Aug 07, 2007 | 45.56 | 47.54 | 45.00 | 47.12 | 5,138,310 | +1.36(+2.97%) |
Aug 06, 2007 | 46.80 | 46.90 | 44.36 | 45.77 | 6,937,585 | -1.23(-2.63%) |
Aug 03, 2007 | 47.31 | 49.29 | 46.70 | 47.00 | 4,813,121 | -2.29(-4.64%) |
Aug 02, 2007 | 49.64 | 49.88 | 48.05 | 49.29 | 3,828,812 | -0.21(-0.42%) |