Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 61.00 | 61.00 | 59.40 | 60.69 | 202,700 | +0.17(+0.28%) |
Oct 30, 2007 | 59.96 | 61.00 | 59.96 | 60.52 | 183,200 | +0.32(+0.53%) |
Oct 29, 2007 | 61.57 | 61.76 | 59.61 | 60.20 | 170,800 | -1.17(-1.91%) |
Oct 26, 2007 | 61.45 | 61.65 | 60.04 | 61.37 | 127,000 | +0.74(+1.22%) |
Oct 25, 2007 | 60.93 | 61.45 | 59.38 | 60.63 | 208,100 | +0.05(+0.08%) |
Oct 24, 2007 | 60.31 | 61.02 | 59.51 | 60.58 | 271,300 | -0.30(-0.49%) |
Oct 23, 2007 | 61.35 | 61.74 | 59.75 | 60.88 | 197,900 | -0.23(-0.38%) |
Oct 22, 2007 | 60.44 | 61.45 | 59.46 | 61.11 | 338,100 | -0.35(-0.57%) |
Oct 19, 2007 | 63.13 | 63.29 | 61.16 | 61.46 | 497,100 | -1.83(-2.89%) |
Oct 18, 2007 | 62.93 | 63.66 | 62.58 | 63.29 | 136,500 | +0.11(+0.17%) |
Oct 17, 2007 | 63.49 | 63.80 | 62.42 | 63.18 | 252,900 | +0.58(+0.93%) |
Oct 16, 2007 | 63.23 | 63.43 | 62.42 | 62.60 | 265,000 | -0.87(-1.37%) |
Oct 15, 2007 | 64.10 | 64.30 | 62.50 | 63.47 | 405,500 | -0.95(-1.47%) |
Oct 12, 2007 | 63.80 | 64.66 | 63.80 | 64.42 | 277,500 | +0.33(+0.51%) |
Oct 11, 2007 | 64.22 | 65.00 | 63.47 | 64.09 | 347,100 | -0.10(-0.16%) |
Oct 10, 2007 | 64.11 | 64.94 | 63.07 | 64.19 | 269,600 | -0.30(-0.47%) |
Oct 09, 2007 | 64.97 | 65.58 | 64.08 | 64.49 | 286,200 | -0.43(-0.66%) |
Oct 08, 2007 | 65.71 | 65.71 | 64.10 | 64.92 | 254,700 | -0.98(-1.49%) |
Oct 05, 2007 | 66.25 | 66.25 | 65.12 | 65.90 | 368,200 | +0.30(+0.46%) |
Oct 04, 2007 | 65.78 | 65.94 | 64.90 | 65.60 | 133,800 | -0.05(-0.08%) |
Oct 03, 2007 | 64.85 | 65.67 | 64.85 | 65.65 | 295,400 | +0.30(+0.46%) |
Oct 02, 2007 | 64.79 | 65.85 | 64.18 | 65.35 | 249,100 | +0.76(+1.18%) |
Oct 01, 2007 | 61.90 | 64.95 | 61.50 | 64.59 | 321,200 | +2.30(+3.69%) |
Sep 28, 2007 | 61.30 | 62.60 | 61.30 | 62.29 | 441,500 | +1.26(+2.06%) |
Sep 27, 2007 | 59.50 | 62.73 | 58.51 | 61.03 | 578,500 | +0.79(+1.31%) |
Sep 26, 2007 | 60.41 | 61.69 | 59.77 | 60.24 | 577,400 | +0.19(+0.32%) |
Sep 25, 2007 | 57.55 | 60.35 | 57.16 | 60.05 | 290,100 | +1.91(+3.29%) |
Sep 24, 2007 | 58.03 | 60.01 | 58.00 | 58.14 | 233,800 | -0.26(-0.45%) |
Sep 21, 2007 | 59.29 | 59.42 | 58.23 | 58.40 | 274,600 | -0.31(-0.53%) |
Sep 20, 2007 | 59.04 | 59.45 | 58.27 | 58.71 | 203,500 | -0.48(-0.81%) |
Sep 19, 2007 | 59.72 | 59.72 | 58.95 | 59.19 | 250,500 | +0.19(+0.32%) |
Sep 18, 2007 | 56.92 | 59.24 | 56.58 | 59.00 | 318,200 | +2.49(+4.41%) |
Sep 17, 2007 | 58.03 | 58.17 | 56.47 | 56.51 | 1,203,200 | -1.53(-2.64%) |
Sep 14, 2007 | 57.60 | 58.54 | 56.62 | 58.04 | 241,000 | +0.44(+0.76%) |
Sep 13, 2007 | 56.76 | 58.21 | 55.72 | 57.60 | 312,500 | +1.47(+2.62%) |
Sep 12, 2007 | 56.24 | 57.00 | 55.57 | 56.13 | 133,900 | -0.21(-0.37%) |
Sep 11, 2007 | 54.64 | 56.43 | 54.37 | 56.34 | 525,600 | +1.88(+3.45%) |
Sep 10, 2007 | 54.54 | 54.82 | 54.00 | 54.46 | 200,300 | +0.06(+0.11%) |
Sep 07, 2007 | 56.00 | 56.00 | 53.89 | 54.40 | 558,300 | -2.41(-4.24%) |
Sep 06, 2007 | 56.63 | 57.18 | 55.96 | 56.81 | 91,600 | +0.23(+0.41%) |
Sep 05, 2007 | 57.00 | 57.00 | 56.35 | 56.58 | 153,700 | -0.82(-1.43%) |
Sep 04, 2007 | 57.14 | 57.83 | 56.50 | 57.40 | 145,400 | +0.22(+0.38%) |
Aug 31, 2007 | 57.68 | 57.70 | 56.69 | 57.18 | 186,800 | +0.21(+0.37%) |
Aug 30, 2007 | 56.05 | 57.41 | 55.29 | 56.97 | 308,500 | +0.92(+1.64%) |
Aug 29, 2007 | 56.17 | 56.64 | 55.54 | 56.05 | 403,300 | +0.10(+0.18%) |
Aug 28, 2007 | 56.65 | 56.75 | 55.77 | 55.95 | 315,000 | -0.94(-1.65%) |
Aug 27, 2007 | 57.55 | 57.55 | 56.36 | 56.89 | 229,300 | -0.95(-1.64%) |
Aug 24, 2007 | 57.90 | 58.97 | 57.66 | 57.84 | 461,700 | -0.13(-0.22%) |
Aug 23, 2007 | 57.19 | 59.67 | 57.22 | 57.97 | 514,500 | +0.78(+1.36%) |
Aug 22, 2007 | 56.53 | 57.76 | 55.76 | 57.19 | 495,500 | +1.31(+2.34%) |
Aug 21, 2007 | 54.54 | 56.50 | 54.70 | 55.88 | 229,900 | +1.34(+2.46%) |
Aug 20, 2007 | 53.40 | 54.85 | 53.40 | 54.54 | 253,000 | +1.69(+3.20%) |
Aug 17, 2007 | 51.10 | 54.30 | 51.08 | 52.85 | 583,700 | +1.75(+3.42%) |
Aug 16, 2007 | 51.63 | 52.26 | 49.05 | 51.10 | 589,400 | -0.53(-1.03%) |
Aug 15, 2007 | 52.53 | 54.12 | 51.43 | 51.63 | 596,200 | -0.81(-1.54%) |
Aug 14, 2007 | 51.20 | 53.80 | 51.20 | 52.44 | 531,900 | +1.35(+2.64%) |
Aug 13, 2007 | 51.75 | 53.00 | 50.63 | 51.09 | 497,400 | +0.62(+1.23%) |
Aug 10, 2007 | 49.50 | 52.76 | 48.41 | 50.47 | 571,700 | +0.28(+0.56%) |
Aug 09, 2007 | 52.20 | 52.59 | 49.25 | 50.19 | 731,500 | -3.01(-5.66%) |
Aug 08, 2007 | 51.38 | 54.35 | 51.19 | 53.20 | 724,700 | +2.32(+4.56%) |
Aug 07, 2007 | 50.71 | 51.46 | 50.03 | 50.88 | 401,700 | -0.08(-0.16%) |
Aug 06, 2007 | 51.77 | 51.77 | 49.25 | 50.96 | 810,900 | -0.75(-1.45%) |
Aug 03, 2007 | 52.38 | 54.50 | 51.64 | 51.71 | 416,400 | -2.79(-5.12%) |
Aug 02, 2007 | 54.55 | 55.53 | 54.33 | 54.50 | 425,200 | +0.38(+0.70%) |