Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 48.78 | 49.05 | 48.42 | 48.99 | 3,412,681 | +0.32(+0.66%) |
Oct 30, 2007 | 48.98 | 49.29 | 48.52 | 48.66 | 2,634,339 | -0.35(-0.72%) |
Oct 29, 2007 | 49.30 | 49.38 | 48.92 | 49.02 | 2,770,036 | -0.22(-0.44%) |
Oct 26, 2007 | 50.14 | 50.31 | 49.06 | 49.23 | 3,562,662 | -0.82(-1.65%) |
Oct 25, 2007 | 47.94 | 50.13 | 47.21 | 50.06 | 5,875,354 | -0.25(-0.51%) |
Oct 24, 2007 | 49.49 | 50.46 | 49.20 | 50.31 | 2,970,498 | +0.83(+1.68%) |
Oct 23, 2007 | 49.48 | 49.59 | 48.94 | 49.48 | 2,513,705 | +0.18(+0.37%) |
Oct 22, 2007 | 48.21 | 49.42 | 47.64 | 49.29 | 3,060,778 | +0.75(+1.55%) |
Oct 19, 2007 | 49.48 | 49.61 | 48.53 | 48.54 | 2,903,655 | -1.11(-2.23%) |
Oct 18, 2007 | 49.87 | 50.04 | 49.46 | 49.65 | 2,188,551 | -0.22(-0.45%) |
Oct 17, 2007 | 50.35 | 50.35 | 49.59 | 49.87 | 2,241,304 | -0.11(-0.22%) |
Oct 16, 2007 | 50.14 | 50.17 | 49.63 | 49.98 | 2,358,140 | -0.05(-0.09%) |
Oct 15, 2007 | 50.10 | 50.29 | 49.71 | 50.03 | 2,125,832 | -0.08(-0.15%) |
Oct 12, 2007 | 50.36 | 50.44 | 49.91 | 50.10 | 2,688,982 | +0.02(+0.03%) |
Oct 11, 2007 | 49.19 | 50.78 | 48.84 | 50.09 | 3,365,544 | +0.82(+1.67%) |
Oct 10, 2007 | 49.56 | 49.80 | 48.81 | 49.26 | 2,020,131 | -0.37(-0.74%) |
Oct 09, 2007 | 49.83 | 49.87 | 49.18 | 49.63 | 1,717,702 | +0.00(+0.00%) |
Oct 08, 2007 | 49.10 | 49.76 | 49.10 | 49.63 | 1,489,420 | +0.53(+1.08%) |
Oct 05, 2007 | 49.52 | 49.64 | 49.02 | 49.10 | 1,764,580 | -0.18(-0.36%) |
Oct 04, 2007 | 48.95 | 49.42 | 48.94 | 49.28 | 1,883,266 | +0.53(+1.09%) |
Oct 03, 2007 | 49.16 | 49.20 | 48.62 | 48.75 | 2,331,910 | -0.55(-1.11%) |
Oct 02, 2007 | 49.99 | 50.13 | 49.14 | 49.29 | 2,038,571 | -0.75(-1.49%) |
Oct 01, 2007 | 49.09 | 50.37 | 49.04 | 50.04 | 2,914,043 | +0.89(+1.82%) |
Sep 28, 2007 | 49.42 | 49.61 | 48.96 | 49.15 | 2,189,980 | -0.55(-1.12%) |
Sep 27, 2007 | 49.74 | 49.76 | 49.14 | 49.70 | 2,213,354 | +0.05(+0.11%) |
Sep 26, 2007 | 49.21 | 49.82 | 49.09 | 49.65 | 2,173,618 | +0.58(+1.18%) |
Sep 25, 2007 | 48.35 | 49.14 | 48.29 | 49.07 | 2,675,113 | +0.40(+0.82%) |
Sep 24, 2007 | 49.02 | 49.26 | 48.64 | 48.67 | 2,493,058 | -0.18(-0.38%) |
Sep 21, 2007 | 48.84 | 49.19 | 48.45 | 48.85 | 3,817,954 | +0.40(+0.83%) |
Sep 20, 2007 | 48.52 | 48.80 | 48.41 | 48.45 | 3,119,827 | +0.15(+0.30%) |
Sep 19, 2007 | 48.05 | 48.57 | 47.63 | 48.31 | 4,737,577 | +0.47(+0.98%) |
Sep 18, 2007 | 47.41 | 48.00 | 46.85 | 47.84 | 3,431,380 | +0.48(+1.01%) |
Sep 17, 2007 | 47.75 | 47.82 | 47.15 | 47.36 | 3,282,178 | -0.72(-1.49%) |
Sep 14, 2007 | 47.82 | 48.29 | 47.75 | 48.08 | 4,066,753 | +0.07(+0.14%) |
Sep 13, 2007 | 47.50 | 48.25 | 47.38 | 48.01 | 4,149,210 | +0.90(+1.91%) |
Sep 12, 2007 | 46.48 | 47.19 | 46.11 | 47.11 | 3,934,822 | +0.38(+0.81%) |
Sep 11, 2007 | 46.03 | 46.77 | 45.70 | 46.73 | 3,607,072 | +0.80(+1.74%) |
Sep 10, 2007 | 45.84 | 46.31 | 45.44 | 45.93 | 2,499,421 | +0.20(+0.44%) |
Sep 07, 2007 | 45.16 | 46.05 | 45.07 | 45.73 | 3,441,508 | +0.20(+0.44%) |
Sep 06, 2007 | 45.02 | 45.97 | 45.02 | 45.53 | 4,220,240 | -0.08(-0.19%) |
Sep 05, 2007 | 46.21 | 46.21 | 45.46 | 45.61 | 3,529,679 | -0.85(-1.82%) |
Sep 04, 2007 | 47.05 | 47.20 | 46.36 | 46.46 | 4,880,286 | -0.78(-1.65%) |
Aug 31, 2007 | 46.43 | 47.75 | 46.43 | 47.24 | 6,147,657 | +0.92(+1.98%) |
Aug 30, 2007 | 45.45 | 46.78 | 45.44 | 46.32 | 5,937,554 | +0.54(+1.18%) |
Aug 29, 2007 | 44.37 | 45.78 | 44.33 | 45.78 | 3,934,043 | +1.72(+3.90%) |
Aug 28, 2007 | 44.72 | 44.86 | 43.91 | 44.06 | 3,762,117 | -0.84(-1.87%) |
Aug 27, 2007 | 44.67 | 45.17 | 44.67 | 44.90 | 1,851,879 | +0.03(+0.07%) |
Aug 24, 2007 | 44.18 | 44.93 | 44.18 | 44.87 | 2,125,962 | +0.76(+1.73%) |
Aug 23, 2007 | 44.73 | 44.84 | 43.95 | 44.11 | 2,973,646 | -0.15(-0.33%) |
Aug 22, 2007 | 44.74 | 45.04 | 44.06 | 44.26 | 3,430,731 | -0.22(-0.49%) |
Aug 21, 2007 | 43.98 | 44.62 | 43.74 | 44.47 | 4,611,749 | +0.52(+1.17%) |
Aug 20, 2007 | 43.28 | 44.28 | 43.23 | 43.96 | 4,416,579 | +0.58(+1.33%) |
Aug 17, 2007 | 43.43 | 43.74 | 43.02 | 43.38 | 8,201,291 | +0.87(+2.05%) |
Aug 16, 2007 | 41.97 | 43.05 | 41.09 | 42.51 | 5,261,926 | +0.24(+0.56%) |
Aug 15, 2007 | 42.13 | 43.33 | 42.02 | 42.27 | 3,217,251 | -0.46(-1.08%) |
Aug 14, 2007 | 43.69 | 43.69 | 42.64 | 42.73 | 3,030,652 | -0.75(-1.74%) |
Aug 13, 2007 | 42.75 | 44.00 | 42.55 | 43.49 | 4,414,242 | +1.09(+2.58%) |
Aug 10, 2007 | 41.29 | 42.84 | 40.68 | 42.39 | 6,363,473 | +0.62(+1.47%) |
Aug 09, 2007 | 43.14 | 43.23 | 41.54 | 41.78 | 8,004,822 | -1.77(-4.07%) |
Aug 08, 2007 | 45.62 | 45.66 | 43.16 | 43.55 | 8,869,562 | -2.14(-4.69%) |
Aug 07, 2007 | 45.53 | 46.11 | 45.20 | 45.69 | 4,568,145 | -0.43(-0.94%) |
Aug 06, 2007 | 45.49 | 46.12 | 45.39 | 46.12 | 5,228,057 | +0.45(+1.00%) |
Aug 03, 2007 | 45.83 | 45.90 | 45.24 | 45.67 | 6,159,608 | +0.42(+0.94%) |
Aug 02, 2007 | 45.01 | 45.28 | 44.52 | 45.24 | 6,118,288 | +0.92(+2.09%) |