Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 53.81 | 54.72 | 53.22 | 54.43 | 162,232 | +0.94(+1.76%) |
Oct 30, 2007 | 54.18 | 54.45 | 53.19 | 53.49 | 118,998 | -0.82(-1.51%) |
Oct 29, 2007 | 56.23 | 57.14 | 54.19 | 54.31 | 83,542 | -1.74(-3.11%) |
Oct 26, 2007 | 54.16 | 56.15 | 54.16 | 56.05 | 103,555 | +2.48(+4.62%) |
Oct 25, 2007 | 54.12 | 54.36 | 53.00 | 53.58 | 109,799 | -0.32(-0.60%) |
Oct 24, 2007 | 53.58 | 54.18 | 52.71 | 53.90 | 114,337 | +0.15(+0.28%) |
Oct 23, 2007 | 53.78 | 53.89 | 52.98 | 53.75 | 101,974 | +0.49(+0.91%) |
Oct 22, 2007 | 52.87 | 53.49 | 52.18 | 53.26 | 158,643 | +0.23(+0.43%) |
Oct 19, 2007 | 55.46 | 55.67 | 53.03 | 53.03 | 209,040 | -2.48(-4.46%) |
Oct 18, 2007 | 56.17 | 56.67 | 55.20 | 55.51 | 221,401 | -0.61(-1.09%) |
Oct 17, 2007 | 59.45 | 59.45 | 55.97 | 56.12 | 375,535 | -2.80(-4.75%) |
Oct 16, 2007 | 59.20 | 59.84 | 58.84 | 58.92 | 79,610 | -0.32(-0.55%) |
Oct 15, 2007 | 60.99 | 61.02 | 58.96 | 59.24 | 159,961 | -1.77(-2.90%) |
Oct 12, 2007 | 61.20 | 61.60 | 60.48 | 61.01 | 97,190 | -0.23(-0.37%) |
Oct 11, 2007 | 61.96 | 62.48 | 61.21 | 61.24 | 126,902 | -0.41(-0.66%) |
Oct 10, 2007 | 62.54 | 62.54 | 61.44 | 61.65 | 224,414 | -1.04(-1.66%) |
Oct 09, 2007 | 61.86 | 62.83 | 61.45 | 62.69 | 79,092 | +1.02(+1.65%) |
Oct 08, 2007 | 62.03 | 62.41 | 61.32 | 61.67 | 101,531 | -0.37(-0.60%) |
Oct 05, 2007 | 61.85 | 62.94 | 60.99 | 62.04 | 79,847 | +0.73(+1.20%) |
Oct 04, 2007 | 61.60 | 62.11 | 60.24 | 61.31 | 120,206 | +0.08(+0.12%) |
Oct 03, 2007 | 61.64 | 62.62 | 61.00 | 61.23 | 152,879 | -1.00(-1.61%) |
Oct 02, 2007 | 61.81 | 62.57 | 61.30 | 62.23 | 165,933 | +0.37(+0.60%) |
Oct 01, 2007 | 60.74 | 62.03 | 60.72 | 61.86 | 231,896 | +1.13(+1.87%) |
Sep 28, 2007 | 59.87 | 61.75 | 59.87 | 60.73 | 290,957 | +0.92(+1.54%) |
Sep 27, 2007 | 60.97 | 61.91 | 59.54 | 59.80 | 311,857 | -1.24(-2.03%) |
Sep 26, 2007 | 62.84 | 62.95 | 60.51 | 61.04 | 241,503 | -1.63(-2.60%) |
Sep 25, 2007 | 65.59 | 65.59 | 62.66 | 62.67 | 246,144 | -3.29(-4.98%) |
Sep 24, 2007 | 73.93 | 73.93 | 65.49 | 65.96 | 533,638 | -5.34(-7.49%) |
Sep 21, 2007 | 72.45 | 72.62 | 70.27 | 71.30 | 253,781 | -0.47(-0.65%) |
Sep 20, 2007 | 73.15 | 73.15 | 70.25 | 71.77 | 158,102 | -2.58(-3.47%) |
Sep 19, 2007 | 73.78 | 75.26 | 73.78 | 74.35 | 122,574 | +0.55(+0.75%) |
Sep 18, 2007 | 70.41 | 73.93 | 68.92 | 73.80 | 118,982 | +3.65(+5.20%) |
Sep 17, 2007 | 69.72 | 70.62 | 68.94 | 70.15 | 156,309 | +0.27(+0.38%) |
Sep 14, 2007 | 70.27 | 70.63 | 69.53 | 69.88 | 132,058 | -0.92(-1.30%) |
Sep 13, 2007 | 69.87 | 71.38 | 69.39 | 70.81 | 128,477 | +1.17(+1.68%) |
Sep 12, 2007 | 68.59 | 71.15 | 67.53 | 69.63 | 110,973 | +0.92(+1.34%) |
Sep 11, 2007 | 67.14 | 69.00 | 67.14 | 68.71 | 69,183 | +1.38(+2.05%) |
Sep 10, 2007 | 66.25 | 67.68 | 65.57 | 67.33 | 74,175 | +1.36(+2.06%) |
Sep 07, 2007 | 66.06 | 66.49 | 65.68 | 65.97 | 65,718 | -0.90(-1.35%) |
Sep 06, 2007 | 66.01 | 67.13 | 64.71 | 66.87 | 95,004 | +1.14(+1.74%) |
Sep 05, 2007 | 65.15 | 65.94 | 64.41 | 65.73 | 92,061 | +0.30(+0.45%) |
Sep 04, 2007 | 65.62 | 66.07 | 65.43 | 65.43 | 114,413 | -0.34(-0.52%) |
Aug 31, 2007 | 66.56 | 66.56 | 65.40 | 65.78 | 113,226 | +0.04(+0.06%) |
Aug 30, 2007 | 65.15 | 66.61 | 65.15 | 65.74 | 130,632 | -0.15(-0.23%) |
Aug 29, 2007 | 65.00 | 66.09 | 64.72 | 65.89 | 78,628 | +1.12(+1.74%) |
Aug 28, 2007 | 65.04 | 65.30 | 64.30 | 64.77 | 97,674 | -0.79(-1.21%) |
Aug 27, 2007 | 65.31 | 66.39 | 64.84 | 65.56 | 115,794 | -0.10(-0.15%) |
Aug 24, 2007 | 63.71 | 65.66 | 63.44 | 65.65 | 73,772 | +1.91(+3.00%) |
Aug 23, 2007 | 64.66 | 65.45 | 63.65 | 63.74 | 117,038 | -0.32(-0.51%) |
Aug 22, 2007 | 64.96 | 64.98 | 63.63 | 64.06 | 116,642 | -0.49(-0.75%) |
Aug 21, 2007 | 64.59 | 65.09 | 64.06 | 64.55 | 60,559 | -0.14(-0.22%) |
Aug 20, 2007 | 64.02 | 65.33 | 63.49 | 64.69 | 95,834 | +0.92(+1.45%) |
Aug 17, 2007 | 65.45 | 65.75 | 63.39 | 63.77 | 134,142 | +0.67(+1.06%) |
Aug 16, 2007 | 61.55 | 63.70 | 60.44 | 63.10 | 123,476 | +1.11(+1.80%) |
Aug 15, 2007 | 63.10 | 63.48 | 61.78 | 61.99 | 96,234 | -1.20(-1.90%) |
Aug 14, 2007 | 63.34 | 64.48 | 63.13 | 63.19 | 83,678 | -0.05(-0.08%) |
Aug 13, 2007 | 65.41 | 65.41 | 63.13 | 63.23 | 142,258 | -1.34(-2.08%) |
Aug 10, 2007 | 56.90 | 65.58 | 56.55 | 64.58 | 255,221 | +6.86(+11.88%) |
Aug 09, 2007 | 58.69 | 60.09 | 56.53 | 57.72 | 377,724 | -1.73(-2.92%) |
Aug 08, 2007 | 62.47 | 64.00 | 59.17 | 59.45 | 259,048 | -3.99(-6.29%) |
Aug 07, 2007 | 62.36 | 64.80 | 62.36 | 63.44 | 149,969 | +0.98(+1.57%) |
Aug 06, 2007 | 62.61 | 63.27 | 61.53 | 62.46 | 157,815 | +0.28(+0.44%) |
Aug 03, 2007 | 62.60 | 64.99 | 61.93 | 62.19 | 153,517 | -2.49(-3.84%) |
Aug 02, 2007 | 64.78 | 65.00 | 64.07 | 64.67 | 111,729 | -0.05(-0.07%) |