Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 55.41 | 57.06 | 55.15 | 56.50 | 2,515,200 | +1.56(+2.84%) |
Oct 30, 2007 | 56.54 | 57.10 | 54.81 | 54.94 | 1,945,600 | -1.79(-3.16%) |
Oct 29, 2007 | 57.72 | 57.78 | 55.57 | 56.73 | 2,738,100 | -0.59(-1.03%) |
Oct 26, 2007 | 54.45 | 58.05 | 54.45 | 57.32 | 5,444,469 | +3.65(+6.80%) |
Oct 25, 2007 | 49.00 | 54.25 | 48.99 | 53.67 | 4,669,230 | +3.63(+7.25%) |
Oct 24, 2007 | 49.37 | 50.40 | 48.48 | 50.04 | 2,197,900 | +0.52(+1.05%) |
Oct 23, 2007 | 50.24 | 50.59 | 48.72 | 49.52 | 2,158,300 | -0.14(-0.28%) |
Oct 22, 2007 | 48.21 | 50.11 | 48.17 | 49.66 | 2,974,800 | +0.81(+1.66%) |
Oct 19, 2007 | 51.48 | 51.82 | 48.85 | 48.85 | 3,902,000 | -2.78(-5.38%) |
Oct 18, 2007 | 51.39 | 52.00 | 50.94 | 51.63 | 2,241,000 | +0.20(+0.39%) |
Oct 17, 2007 | 51.34 | 52.00 | 50.78 | 51.43 | 1,820,800 | +0.04(+0.08%) |
Oct 16, 2007 | 51.32 | 51.99 | 50.99 | 51.39 | 3,069,800 | +0.07(+0.14%) |
Oct 15, 2007 | 50.83 | 51.76 | 50.72 | 51.32 | 2,124,800 | +0.96(+1.91%) |
Oct 12, 2007 | 50.40 | 50.96 | 49.75 | 50.36 | 1,758,169 | -0.01(-0.02%) |
Oct 11, 2007 | 50.50 | 52.74 | 48.72 | 50.37 | 6,566,850 | +0.67(+1.35%) |
Oct 10, 2007 | 48.00 | 49.98 | 47.81 | 49.70 | 3,977,999 | +1.60(+3.33%) |
Oct 09, 2007 | 46.84 | 48.10 | 46.70 | 48.10 | 3,034,700 | +1.85(+4.00%) |
Oct 08, 2007 | 45.65 | 46.36 | 45.56 | 46.25 | 1,902,900 | +0.17(+0.37%) |
Oct 05, 2007 | 45.42 | 46.70 | 45.08 | 46.08 | 2,804,500 | +0.74(+1.63%) |
Oct 04, 2007 | 45.55 | 46.46 | 45.04 | 45.34 | 4,248,500 | -1.81(-3.84%) |
Oct 03, 2007 | 48.00 | 48.40 | 46.97 | 47.15 | 2,642,100 | -0.71(-1.48%) |
Oct 02, 2007 | 47.07 | 48.00 | 46.58 | 47.86 | 3,413,700 | +0.53(+1.12%) |
Oct 01, 2007 | 46.89 | 47.73 | 46.64 | 47.33 | 2,675,700 | +0.73(+1.57%) |
Sep 28, 2007 | 45.99 | 47.34 | 45.98 | 46.60 | 2,429,300 | +0.60(+1.30%) |
Sep 27, 2007 | 46.10 | 46.49 | 45.33 | 46.00 | 1,724,200 | +0.58(+1.28%) |
Sep 26, 2007 | 45.01 | 45.50 | 44.64 | 45.42 | 1,890,300 | +0.36(+0.80%) |
Sep 25, 2007 | 44.95 | 45.39 | 43.75 | 45.06 | 1,796,300 | -0.43(-0.95%) |
Sep 24, 2007 | 45.41 | 46.49 | 45.16 | 45.49 | 1,450,400 | +0.23(+0.51%) |
Sep 21, 2007 | 45.51 | 45.82 | 44.66 | 45.26 | 1,623,400 | +0.23(+0.51%) |
Sep 20, 2007 | 45.11 | 45.16 | 44.24 | 45.03 | 1,707,100 | -0.08(-0.18%) |
Sep 19, 2007 | 46.67 | 47.46 | 44.95 | 45.11 | 2,913,200 | -1.28(-2.76%) |
Sep 18, 2007 | 44.87 | 46.39 | 44.12 | 46.39 | 2,273,400 | +1.52(+3.39%) |
Sep 17, 2007 | 44.29 | 45.49 | 43.94 | 44.87 | 2,105,300 | +0.52(+1.17%) |
Sep 14, 2007 | 43.98 | 44.54 | 43.31 | 44.35 | 1,631,300 | +0.37(+0.84%) |
Sep 13, 2007 | 43.10 | 44.52 | 42.89 | 43.98 | 2,200,400 | +1.10(+2.57%) |
Sep 12, 2007 | 41.99 | 43.74 | 41.72 | 42.88 | 2,008,700 | +0.77(+1.83%) |
Sep 11, 2007 | 40.65 | 42.36 | 40.64 | 42.11 | 1,789,700 | +1.29(+3.16%) |
Sep 10, 2007 | 41.27 | 41.57 | 39.27 | 40.82 | 1,873,900 | -0.17(-0.41%) |
Sep 07, 2007 | 41.50 | 42.26 | 40.72 | 40.99 | 2,391,800 | -1.30(-3.07%) |
Sep 06, 2007 | 40.35 | 42.56 | 40.24 | 42.29 | 2,744,700 | +2.07(+5.15%) |
Sep 05, 2007 | 40.91 | 41.37 | 39.76 | 40.22 | 2,222,500 | -0.95(-2.31%) |
Sep 04, 2007 | 39.88 | 41.75 | 39.01 | 41.17 | 1,353,700 | +1.29(+3.23%) |
Aug 31, 2007 | 39.96 | 40.48 | 39.71 | 39.88 | 1,360,400 | +0.55(+1.40%) |
Aug 30, 2007 | 40.18 | 40.30 | 38.69 | 39.33 | 2,072,900 | -0.85(-2.12%) |
Aug 29, 2007 | 39.03 | 40.45 | 38.54 | 40.18 | 1,921,800 | +1.32(+3.40%) |
Aug 28, 2007 | 39.94 | 40.17 | 38.58 | 38.86 | 1,399,508 | -1.53(-3.79%) |
Aug 27, 2007 | 40.94 | 41.28 | 39.81 | 40.39 | 1,102,133 | -0.78(-1.89%) |
Aug 24, 2007 | 40.41 | 41.35 | 40.23 | 41.17 | 1,288,100 | +0.80(+1.98%) |
Aug 23, 2007 | 40.03 | 40.69 | 39.52 | 40.37 | 1,451,500 | +0.34(+0.85%) |
Aug 22, 2007 | 38.80 | 40.24 | 38.80 | 40.03 | 2,633,127 | +1.53(+3.97%) |
Aug 21, 2007 | 38.99 | 39.50 | 37.95 | 38.50 | 1,888,992 | -0.49(-1.26%) |
Aug 20, 2007 | 39.00 | 39.29 | 37.89 | 38.99 | 2,525,376 | +0.45(+1.17%) |
Aug 17, 2007 | 37.16 | 38.69 | 36.44 | 38.54 | 4,441,605 | +2.14(+5.88%) |
Aug 16, 2007 | 37.27 | 37.31 | 34.37 | 36.40 | 5,272,849 | -0.87(-2.33%) |
Aug 15, 2007 | 38.81 | 39.41 | 37.09 | 37.27 | 2,802,804 | -1.37(-3.55%) |
Aug 14, 2007 | 39.90 | 40.40 | 38.61 | 38.64 | 2,288,336 | -1.09(-2.74%) |
Aug 13, 2007 | 40.57 | 41.58 | 39.30 | 39.73 | 2,330,700 | -0.84(-2.07%) |
Aug 10, 2007 | 40.40 | 42.06 | 40.00 | 40.57 | 3,546,654 | -1.01(-2.43%) |
Aug 09, 2007 | 41.99 | 43.15 | 40.37 | 41.58 | 4,619,421 | -0.41(-0.98%) |
Aug 08, 2007 | 40.21 | 43.07 | 40.21 | 41.99 | 3,379,900 | +1.76(+4.37%) |
Aug 07, 2007 | 38.74 | 40.61 | 37.91 | 40.23 | 5,109,913 | +1.42(+3.66%) |
Aug 06, 2007 | 37.92 | 38.84 | 36.63 | 38.81 | 6,020,070 | +0.54(+1.41%) |
Aug 03, 2007 | 38.62 | 40.92 | 38.14 | 38.27 | 4,381,122 | -2.65(-6.48%) |
Aug 02, 2007 | 41.77 | 42.00 | 40.38 | 40.92 | 2,889,490 | -0.80(-1.92%) |