Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 53.98 | 54.10 | 53.97 | 54.10 | 1,700 | +1.06(+2.00%) |
Oct 30, 2007 | 54.02 | 54.02 | 53.04 | 53.04 | 1,690 | -1.01(-1.87%) |
Oct 29, 2007 | 54.79 | 54.79 | 53.76 | 54.05 | 1,200 | -0.74(-1.35%) |
Oct 26, 2007 | 54.79 | 54.79 | 54.79 | 54.79 | 657 | -0.01(-0.02%) |
Oct 25, 2007 | 53.03 | 54.84 | 53.03 | 54.80 | 2,201 | +1.79(+3.38%) |
Oct 24, 2007 | 52.81 | 53.90 | 52.81 | 53.01 | 1,160 | -0.94(-1.74%) |
Oct 23, 2007 | 54.30 | 54.30 | 52.50 | 53.95 | 963 | +0.93(+1.75%) |
Oct 19, 2007 | 53.70 | 53.99 | 53.00 | 53.02 | 728 | -0.48(-0.90%) |
Oct 18, 2007 | 53.50 | 53.50 | 53.50 | 53.50 | 910 | +0.50(+0.94%) |
Oct 17, 2007 | 53.46 | 53.46 | 52.99 | 53.00 | 3,589 | -0.90(-1.67%) |
Oct 16, 2007 | 53.30 | 53.99 | 53.00 | 53.90 | 1,725 | +0.15(+0.28%) |
Oct 15, 2007 | 55.00 | 55.00 | 53.10 | 53.75 | 3,779 | -0.72(-1.32%) |
Oct 12, 2007 | 53.50 | 54.77 | 53.50 | 54.47 | 1,304 | -0.38(-0.69%) |
Oct 11, 2007 | 54.02 | 54.85 | 54.02 | 54.85 | 1,425 | +1.00(+1.86%) |
Oct 10, 2007 | 54.25 | 54.60 | 53.75 | 53.85 | 1,350 | +0.12(+0.22%) |
Oct 09, 2007 | 55.00 | 55.00 | 53.73 | 53.73 | 540 | -0.57(-1.05%) |
Oct 08, 2007 | 54.73 | 55.00 | 54.30 | 54.30 | 4,205 | +0.00(+0.00%) |
Oct 05, 2007 | 54.73 | 55.00 | 54.30 | 54.30 | 4,205 | +0.69(+1.29%) |
Oct 04, 2007 | 53.60 | 54.50 | 53.60 | 53.61 | 1,755 | -0.63(-1.16%) |
Oct 03, 2007 | 53.10 | 54.30 | 53.10 | 54.24 | 2,672 | +0.89(+1.67%) |
Oct 02, 2007 | 53.35 | 53.95 | 53.35 | 53.35 | 2,152 | +0.00(+0.00%) |
Oct 01, 2007 | 52.90 | 53.50 | 52.90 | 53.35 | 625 | +0.67(+1.27%) |
Sep 28, 2007 | 52.68 | 52.68 | 52.68 | 52.68 | 240 | +0.68(+1.31%) |
Sep 27, 2007 | 52.01 | 52.01 | 52.00 | 52.00 | 966 | +0.29(+0.56%) |
Sep 26, 2007 | 52.50 | 53.40 | 51.71 | 51.71 | 1,970 | +0.00(+0.00%) |
Sep 25, 2007 | 52.55 | 52.55 | 51.71 | 51.71 | 326 | -0.84(-1.60%) |
Sep 24, 2007 | 52.79 | 53.49 | 52.46 | 52.55 | 216,121 | -0.24(-0.45%) |
Sep 21, 2007 | 52.57 | 52.79 | 51.01 | 52.79 | 2,811 | -0.71(-1.33%) |
Sep 20, 2007 | 52.11 | 53.50 | 52.11 | 53.50 | 1,479 | -0.40(-0.74%) |
Sep 19, 2007 | 52.75 | 54.50 | 52.75 | 53.90 | 2,908 | +1.15(+2.18%) |
Sep 18, 2007 | 53.49 | 53.49 | 52.75 | 52.75 | 1,258 | +0.24(+0.46%) |
Sep 17, 2007 | 52.51 | 52.51 | 52.51 | 52.51 | 190 | -1.49(-2.76%) |
Sep 14, 2007 | 54.50 | 54.50 | 53.60 | 54.00 | 3,321 | +0.00(+0.00%) |
Sep 13, 2007 | 53.70 | 55.10 | 52.50 | 54.00 | 7,455 | +0.51(+0.95%) |
Sep 12, 2007 | 53.00 | 53.49 | 52.10 | 53.49 | 1,426 | +1.02(+1.94%) |
Sep 11, 2007 | 52.11 | 52.47 | 52.11 | 52.47 | 989 | +0.48(+0.92%) |
Sep 10, 2007 | 53.00 | 53.00 | 50.81 | 51.99 | 4,525 | -1.01(-1.91%) |
Sep 07, 2007 | 53.05 | 53.40 | 53.00 | 53.00 | 920 | -0.60(-1.12%) |
Sep 06, 2007 | 53.60 | 53.60 | 53.60 | 53.60 | 0 | +0.00(+0.00%) |
Sep 05, 2007 | 55.20 | 55.20 | 53.60 | 53.60 | 44,882 | -1.40(-2.55%) |
Sep 04, 2007 | 54.01 | 55.00 | 53.56 | 55.00 | 1,730 | +1.00(+1.85%) |
Aug 31, 2007 | 54.00 | 54.00 | 53.95 | 54.00 | 764 | +1.49(+2.84%) |
Aug 30, 2007 | 52.61 | 53.59 | 52.51 | 52.51 | 360 | -0.29(-0.55%) |
Aug 29, 2007 | 52.81 | 52.81 | 52.80 | 52.80 | 390 | -0.20(-0.38%) |
Aug 28, 2007 | 54.00 | 54.00 | 52.85 | 53.00 | 2,478 | -1.70(-3.11%) |
Aug 27, 2007 | 55.28 | 55.28 | 54.21 | 54.70 | 882 | -0.58(-1.05%) |
Aug 24, 2007 | 54.02 | 55.28 | 54.02 | 55.28 | 346 | -0.04(-0.07%) |
Aug 23, 2007 | 55.75 | 55.75 | 54.06 | 55.32 | 1,012 | -0.28(-0.50%) |
Aug 22, 2007 | 53.50 | 55.96 | 53.50 | 55.60 | 10,936 | +3.10(+5.90%) |
Aug 21, 2007 | 52.00 | 52.50 | 51.50 | 52.50 | 1,569 | +1.90(+3.75%) |
Aug 20, 2007 | 50.20 | 51.90 | 50.10 | 50.60 | 3,184 | +0.60(+1.20%) |
Aug 17, 2007 | 51.21 | 51.99 | 50.00 | 50.00 | 5,161 | +0.75(+1.52%) |
Aug 16, 2007 | 48.40 | 50.40 | 48.00 | 49.25 | 17,650 | +0.28(+0.57%) |
Aug 15, 2007 | 51.35 | 51.35 | 48.97 | 48.97 | 2,992 | -1.73(-3.41%) |
Aug 14, 2007 | 52.40 | 52.40 | 50.21 | 50.70 | 1,484 | -0.30(-0.59%) |
Aug 13, 2007 | 51.00 | 52.40 | 51.00 | 51.00 | 2,265 | +0.20(+0.39%) |
Aug 10, 2007 | 51.05 | 51.05 | 50.00 | 50.80 | 14,539 | -0.20(-0.39%) |
Aug 09, 2007 | 52.49 | 54.50 | 51.00 | 51.00 | 4,318 | -1.50(-2.86%) |
Aug 08, 2007 | 52.40 | 54.00 | 52.10 | 52.50 | 3,341 | -0.10(-0.19%) |
Aug 07, 2007 | 52.06 | 52.60 | 51.80 | 52.60 | 3,722 | -0.01(-0.02%) |
Aug 06, 2007 | 53.53 | 53.55 | 52.60 | 52.61 | 2,861 | +0.00(+0.00%) |
Aug 03, 2007 | 53.53 | 53.55 | 52.60 | 52.61 | 2,861 | -0.91(-1.70%) |
Aug 02, 2007 | 55.00 | 55.00 | 53.52 | 53.52 | 4,399 | -1.47(-2.67%) |