Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 63.67 | 63.82 | 62.69 | 63.28 | 2,422,814 | +0.15(+0.23%) |
Oct 30, 2007 | 62.98 | 63.70 | 62.69 | 63.13 | 1,924,963 | -0.06(-0.09%) |
Oct 29, 2007 | 63.08 | 63.80 | 63.01 | 63.19 | 2,919,836 | +0.11(+0.18%) |
Oct 26, 2007 | 62.92 | 63.17 | 62.37 | 63.08 | 3,476,943 | +0.90(+1.45%) |
Oct 25, 2007 | 60.80 | 62.29 | 60.55 | 62.18 | 4,356,266 | +1.55(+2.55%) |
Oct 24, 2007 | 59.43 | 60.71 | 59.39 | 60.63 | 2,640,999 | +0.73(+1.23%) |
Oct 23, 2007 | 60.18 | 60.30 | 59.55 | 59.90 | 1,888,403 | -0.04(-0.07%) |
Oct 22, 2007 | 58.79 | 60.61 | 58.66 | 59.94 | 2,544,770 | +0.71(+1.20%) |
Oct 19, 2007 | 60.18 | 60.78 | 59.20 | 59.23 | 2,719,043 | -1.35(-2.22%) |
Oct 18, 2007 | 59.89 | 60.68 | 59.39 | 60.57 | 1,694,050 | +0.57(+0.95%) |
Oct 17, 2007 | 60.72 | 60.81 | 59.36 | 60.00 | 2,344,355 | -0.09(-0.15%) |
Oct 16, 2007 | 60.17 | 60.65 | 59.86 | 60.09 | 1,715,077 | -0.15(-0.25%) |
Oct 15, 2007 | 61.03 | 61.17 | 59.81 | 60.24 | 3,132,753 | -0.69(-1.13%) |
Oct 12, 2007 | 60.63 | 61.30 | 60.31 | 60.93 | 1,672,456 | +0.30(+0.50%) |
Oct 11, 2007 | 61.15 | 61.42 | 60.27 | 60.63 | 2,344,734 | -0.08(-0.14%) |
Oct 10, 2007 | 61.00 | 61.22 | 60.43 | 60.71 | 1,425,821 | -0.52(-0.84%) |
Oct 09, 2007 | 60.93 | 61.77 | 60.10 | 61.23 | 2,412,170 | +1.18(+1.97%) |
Oct 08, 2007 | 60.50 | 60.74 | 59.70 | 60.05 | 996,199 | -0.44(-0.73%) |
Oct 05, 2007 | 59.93 | 60.81 | 59.60 | 60.49 | 2,718,854 | +1.00(+1.68%) |
Oct 04, 2007 | 58.46 | 59.68 | 57.88 | 59.49 | 2,017,214 | +1.11(+1.91%) |
Oct 03, 2007 | 57.72 | 58.58 | 57.57 | 58.38 | 2,285,822 | +0.44(+0.76%) |
Oct 02, 2007 | 58.20 | 58.32 | 57.63 | 57.94 | 1,700,870 | -0.31(-0.53%) |
Oct 01, 2007 | 57.45 | 58.25 | 57.12 | 58.25 | 1,308,376 | +1.08(+1.89%) |
Sep 28, 2007 | 58.43 | 58.63 | 57.01 | 57.17 | 1,957,734 | -1.19(-2.04%) |
Sep 27, 2007 | 57.67 | 59.10 | 57.67 | 58.36 | 2,043,544 | -0.22(-0.37%) |
Sep 26, 2007 | 57.80 | 58.72 | 57.30 | 58.58 | 1,540,993 | +0.63(+1.08%) |
Sep 25, 2007 | 57.57 | 58.33 | 57.47 | 57.95 | 1,567,075 | +0.09(+0.16%) |
Sep 24, 2007 | 57.67 | 58.47 | 57.67 | 57.86 | 1,307,429 | +0.01(+0.01%) |
Sep 21, 2007 | 57.80 | 58.27 | 57.44 | 57.85 | 2,780,796 | +0.42(+0.73%) |
Sep 20, 2007 | 57.44 | 57.97 | 57.28 | 57.44 | 1,240,561 | -0.21(-0.36%) |
Sep 19, 2007 | 56.92 | 57.85 | 56.65 | 57.64 | 2,197,170 | +1.16(+2.06%) |
Sep 18, 2007 | 55.65 | 57.53 | 55.65 | 56.48 | 3,180,299 | +0.99(+1.79%) |
Sep 17, 2007 | 55.58 | 55.83 | 55.23 | 55.49 | 1,364,068 | -0.31(-0.56%) |
Sep 14, 2007 | 55.59 | 56.07 | 55.18 | 55.80 | 2,087,491 | +0.13(+0.23%) |
Sep 13, 2007 | 56.06 | 56.11 | 55.34 | 55.67 | 2,555,757 | +0.18(+0.32%) |
Sep 12, 2007 | 55.34 | 55.79 | 55.07 | 55.49 | 2,799,550 | +0.12(+0.21%) |
Sep 11, 2007 | 55.15 | 55.38 | 54.43 | 55.38 | 1,715,645 | +0.35(+0.63%) |
Sep 10, 2007 | 55.47 | 55.60 | 54.57 | 55.03 | 1,744,249 | -0.11(-0.19%) |
Sep 07, 2007 | 55.32 | 55.81 | 54.76 | 55.13 | 2,350,417 | -0.98(-1.74%) |
Sep 06, 2007 | 53.91 | 56.21 | 53.91 | 56.11 | 2,305,333 | +1.30(+2.37%) |
Sep 05, 2007 | 55.00 | 55.17 | 54.38 | 54.81 | 2,469,756 | -0.75(-1.36%) |
Sep 04, 2007 | 55.11 | 56.02 | 54.57 | 55.57 | 2,593,263 | +0.87(+1.58%) |
Aug 31, 2007 | 54.46 | 55.14 | 53.81 | 54.70 | 3,146,960 | +0.65(+1.20%) |
Aug 30, 2007 | 53.74 | 54.63 | 53.68 | 54.05 | 2,176,712 | -0.28(-0.51%) |
Aug 29, 2007 | 52.87 | 54.41 | 52.77 | 54.33 | 2,632,854 | +1.94(+3.71%) |
Aug 28, 2007 | 53.24 | 53.73 | 52.26 | 52.39 | 3,390,943 | -1.20(-2.25%) |
Aug 27, 2007 | 55.80 | 55.80 | 53.58 | 53.59 | 3,670,041 | -1.90(-3.42%) |
Aug 24, 2007 | 54.52 | 55.58 | 53.72 | 55.49 | 2,221,985 | +1.10(+2.02%) |
Aug 23, 2007 | 55.12 | 55.49 | 53.14 | 54.39 | 2,447,025 | +0.36(+0.67%) |
Aug 22, 2007 | 53.41 | 54.16 | 53.00 | 54.03 | 2,693,470 | +1.24(+2.34%) |
Aug 21, 2007 | 52.29 | 53.32 | 52.29 | 52.79 | 2,615,426 | +0.16(+0.31%) |
Aug 20, 2007 | 52.92 | 53.18 | 51.77 | 52.63 | 1,970,804 | -0.08(-0.15%) |
Aug 17, 2007 | 52.95 | 54.98 | 50.14 | 52.71 | 3,843,106 | +1.76(+3.45%) |
Aug 16, 2007 | 50.67 | 51.43 | 48.54 | 50.95 | 5,569,739 | +0.28(+0.55%) |
Aug 15, 2007 | 52.19 | 53.78 | 50.55 | 50.67 | 3,516,723 | -1.35(-2.59%) |
Aug 14, 2007 | 53.05 | 53.18 | 51.86 | 52.01 | 2,735,144 | -0.78(-1.47%) |
Aug 13, 2007 | 51.73 | 53.36 | 51.75 | 52.79 | 2,783,638 | +1.06(+2.05%) |
Aug 10, 2007 | 51.79 | 53.10 | 51.11 | 51.73 | 5,264,760 | -0.32(-0.61%) |
Aug 09, 2007 | 54.22 | 54.22 | 51.30 | 52.05 | 4,991,985 | -2.17(-4.00%) |
Aug 08, 2007 | 52.07 | 55.77 | 51.69 | 54.22 | 5,695,329 | -0.90(-1.64%) |
Aug 07, 2007 | 54.70 | 55.65 | 53.85 | 55.12 | 5,187,474 | +0.42(+0.77%) |
Aug 06, 2007 | 51.47 | 54.93 | 51.47 | 54.70 | 4,842,716 | +2.33(+4.45%) |
Aug 03, 2007 | 53.34 | 54.19 | 52.32 | 52.37 | 4,077,239 | -1.83(-3.37%) |
Aug 02, 2007 | 53.28 | 54.43 | 53.08 | 54.19 | 3,319,017 | +0.78(+1.45%) |