Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 48.05 | 48.71 | 47.12 | 48.71 | 283,305 | +1.51(+3.20%) |
Oct 30, 2007 | 46.52 | 47.42 | 46.17 | 47.20 | 258,396 | +0.98(+2.13%) |
Oct 29, 2007 | 45.39 | 46.24 | 45.33 | 46.22 | 233,707 | +0.92(+2.03%) |
Oct 26, 2007 | 45.16 | 45.51 | 44.50 | 45.30 | 392,465 | +0.63(+1.42%) |
Oct 25, 2007 | 44.87 | 45.59 | 44.31 | 44.67 | 445,495 | +0.19(+0.43%) |
Oct 24, 2007 | 42.28 | 44.87 | 42.28 | 44.48 | 444,388 | +1.08(+2.50%) |
Oct 23, 2007 | 42.68 | 43.81 | 41.48 | 43.39 | 2,204,891 | -2.67(-5.80%) |
Oct 22, 2007 | 43.81 | 46.20 | 43.81 | 46.07 | 176,471 | +1.46(+3.28%) |
Oct 19, 2007 | 47.00 | 47.19 | 44.49 | 44.60 | 139,715 | -2.50(-5.31%) |
Oct 18, 2007 | 46.68 | 47.33 | 46.30 | 47.11 | 132,519 | +0.59(+1.26%) |
Oct 17, 2007 | 45.16 | 46.58 | 44.87 | 46.52 | 267,142 | +2.36(+5.34%) |
Oct 16, 2007 | 45.21 | 45.75 | 44.06 | 44.16 | 189,645 | -1.27(-2.80%) |
Oct 15, 2007 | 44.47 | 45.46 | 44.40 | 45.43 | 192,191 | +0.14(+0.32%) |
Oct 12, 2007 | 45.09 | 45.34 | 44.49 | 45.29 | 134,954 | -0.02(-0.04%) |
Oct 11, 2007 | 45.80 | 45.96 | 45.17 | 45.31 | 255,628 | +0.11(+0.24%) |
Oct 10, 2007 | 44.71 | 45.55 | 43.96 | 45.20 | 486,125 | +0.05(+0.12%) |
Oct 09, 2007 | 45.14 | 45.16 | 44.64 | 45.15 | 144,033 | +0.09(+0.20%) |
Oct 08, 2007 | 45.75 | 46.21 | 44.41 | 45.05 | 59,118 | -0.56(-1.23%) |
Oct 05, 2007 | 44.18 | 46.55 | 44.18 | 45.61 | 166,396 | +1.35(+3.06%) |
Oct 04, 2007 | 42.91 | 44.26 | 42.77 | 44.26 | 211,898 | +1.27(+2.96%) |
Oct 03, 2007 | 43.58 | 44.02 | 42.51 | 42.99 | 187,542 | -0.37(-0.85%) |
Oct 02, 2007 | 43.22 | 43.91 | 43.11 | 43.36 | 142,151 | +0.38(+0.88%) |
Oct 01, 2007 | 41.78 | 43.19 | 41.73 | 42.98 | 144,254 | +1.12(+2.68%) |
Sep 28, 2007 | 41.85 | 42.38 | 41.70 | 41.86 | 194,184 | +0.13(+0.30%) |
Sep 27, 2007 | 41.10 | 41.88 | 40.37 | 41.73 | 317,182 | +0.68(+1.65%) |
Sep 26, 2007 | 41.08 | 41.73 | 40.17 | 41.05 | 203,262 | +0.28(+0.69%) |
Sep 25, 2007 | 40.38 | 41.32 | 40.38 | 40.77 | 140,047 | +0.17(+0.42%) |
Sep 24, 2007 | 41.61 | 41.72 | 40.44 | 40.60 | 188,206 | -0.22(-0.53%) |
Sep 21, 2007 | 41.01 | 41.41 | 40.51 | 40.82 | 327,036 | +0.07(+0.18%) |
Sep 20, 2007 | 41.00 | 41.01 | 39.98 | 40.75 | 159,975 | +0.02(+0.04%) |
Sep 19, 2007 | 39.74 | 40.91 | 39.71 | 40.73 | 368,884 | +1.12(+2.83%) |
Sep 18, 2007 | 39.56 | 39.82 | 38.94 | 39.61 | 242,343 | +0.33(+0.83%) |
Sep 17, 2007 | 39.26 | 40.05 | 39.17 | 39.28 | 130,083 | -0.36(-0.91%) |
Sep 14, 2007 | 38.63 | 39.64 | 38.63 | 39.64 | 198,612 | +0.63(+1.62%) |
Sep 13, 2007 | 39.73 | 40.09 | 38.98 | 39.01 | 100,745 | -0.35(-0.89%) |
Sep 12, 2007 | 39.52 | 40.01 | 39.29 | 39.36 | 81,925 | -0.30(-0.75%) |
Sep 11, 2007 | 39.73 | 40.11 | 39.25 | 39.66 | 132,851 | +0.21(+0.53%) |
Sep 10, 2007 | 40.25 | 40.37 | 38.60 | 39.45 | 103,513 | -0.55(-1.38%) |
Sep 07, 2007 | 39.17 | 40.50 | 39.17 | 40.01 | 121,116 | -0.01(-0.02%) |
Sep 06, 2007 | 39.83 | 40.18 | 39.54 | 40.01 | 111,595 | +0.34(+0.87%) |
Sep 05, 2007 | 39.63 | 40.01 | 39.23 | 39.67 | 153,000 | +0.05(+0.14%) |
Sep 04, 2007 | 39.52 | 40.82 | 39.38 | 39.62 | 265,813 | +0.73(+1.88%) |
Aug 31, 2007 | 38.89 | 39.10 | 38.47 | 38.89 | 368,441 | +0.63(+1.65%) |
Aug 30, 2007 | 37.90 | 39.29 | 37.90 | 38.25 | 123,330 | -0.09(-0.24%) |
Aug 29, 2007 | 36.85 | 38.42 | 36.80 | 38.34 | 127,648 | +1.49(+4.04%) |
Aug 28, 2007 | 37.49 | 38.43 | 36.67 | 36.85 | 166,175 | -1.25(-3.27%) |
Aug 27, 2007 | 39.73 | 39.73 | 37.88 | 38.10 | 90,006 | -1.45(-3.68%) |
Aug 24, 2007 | 38.74 | 39.72 | 38.71 | 39.55 | 119,566 | +0.83(+2.15%) |
Aug 23, 2007 | 38.61 | 38.83 | 37.72 | 38.72 | 114,473 | -0.02(-0.05%) |
Aug 22, 2007 | 39.27 | 39.29 | 38.48 | 38.74 | 158,978 | -0.18(-0.46%) |
Aug 21, 2007 | 39.84 | 40.13 | 38.73 | 38.92 | 215,994 | -1.25(-3.10%) |
Aug 20, 2007 | 39.88 | 40.95 | 39.15 | 40.17 | 300,797 | +1.15(+2.94%) |
Aug 17, 2007 | 38.55 | 39.74 | 37.38 | 39.02 | 441,952 | +1.07(+2.83%) |
Aug 16, 2007 | 37.13 | 38.37 | 34.96 | 37.95 | 508,710 | +1.63(+4.48%) |
Aug 15, 2007 | 36.20 | 37.18 | 36.20 | 36.32 | 229,722 | -0.15(-0.42%) |
Aug 14, 2007 | 37.49 | 37.77 | 36.37 | 36.47 | 256,071 | -1.40(-3.70%) |
Aug 13, 2007 | 40.01 | 41.40 | 36.46 | 37.87 | 736,218 | -2.00(-5.01%) |
Aug 10, 2007 | 41.28 | 41.78 | 38.20 | 39.87 | 1,107,317 | -1.78(-4.27%) |
Aug 09, 2007 | 42.36 | 42.72 | 40.10 | 41.65 | 1,746,221 | +0.60(+1.45%) |
Aug 08, 2007 | 41.54 | 44.45 | 40.53 | 41.05 | 1,614,366 | +0.79(+1.97%) |
Aug 07, 2007 | 37.45 | 40.98 | 37.26 | 40.26 | 678,649 | +2.31(+6.09%) |
Aug 06, 2007 | 35.90 | 37.95 | 35.00 | 37.95 | 512,585 | +1.77(+4.89%) |
Aug 03, 2007 | 37.03 | 37.44 | 36.18 | 36.18 | 339,214 | +0.06(+0.18%) |
Aug 02, 2007 | 36.31 | 37.48 | 35.18 | 36.11 | 497,085 | -0.56(-1.53%) |