Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 50.31 | 51.07 | 49.55 | 50.91 | 306,152 | +1.29(+2.61%) |
Oct 30, 2007 | 49.20 | 50.28 | 49.16 | 49.62 | 319,862 | +0.46(+0.94%) |
Oct 29, 2007 | 50.22 | 50.38 | 48.89 | 49.16 | 439,824 | -0.86(-1.72%) |
Oct 26, 2007 | 48.84 | 51.36 | 48.83 | 50.02 | 909,060 | +2.98(+6.35%) |
Oct 25, 2007 | 47.03 | 47.83 | 46.53 | 47.03 | 276,521 | -0.01(-0.02%) |
Oct 24, 2007 | 46.81 | 47.17 | 46.08 | 47.04 | 291,337 | +0.10(+0.21%) |
Oct 23, 2007 | 46.54 | 47.06 | 45.93 | 46.94 | 289,789 | +0.94(+2.04%) |
Oct 22, 2007 | 44.63 | 46.15 | 44.20 | 46.00 | 342,086 | +0.70(+1.54%) |
Oct 19, 2007 | 45.59 | 46.28 | 44.92 | 45.30 | 468,682 | -0.37(-0.81%) |
Oct 18, 2007 | 44.82 | 45.77 | 44.63 | 45.67 | 178,229 | +0.68(+1.51%) |
Oct 17, 2007 | 44.94 | 45.54 | 44.34 | 45.00 | 238,929 | +0.60(+1.34%) |
Oct 16, 2007 | 44.09 | 44.82 | 44.04 | 44.40 | 321,963 | +0.36(+0.82%) |
Oct 15, 2007 | 45.67 | 45.97 | 43.86 | 44.04 | 372,049 | -1.68(-3.68%) |
Oct 12, 2007 | 44.49 | 46.25 | 43.43 | 45.72 | 216,263 | +0.58(+1.28%) |
Oct 11, 2007 | 46.29 | 46.61 | 44.84 | 45.14 | 245,784 | -1.10(-2.39%) |
Oct 10, 2007 | 46.58 | 46.58 | 45.82 | 46.24 | 196,030 | -0.32(-0.68%) |
Oct 09, 2007 | 46.28 | 46.81 | 45.96 | 46.56 | 530,930 | +0.28(+0.61%) |
Oct 08, 2007 | 46.27 | 46.48 | 45.71 | 46.28 | 248,880 | +0.09(+0.20%) |
Oct 05, 2007 | 45.96 | 46.72 | 45.65 | 46.19 | 403,449 | +0.81(+1.79%) |
Oct 04, 2007 | 44.95 | 45.58 | 44.69 | 45.38 | 174,470 | +0.48(+1.07%) |
Oct 03, 2007 | 45.40 | 46.15 | 44.63 | 44.90 | 386,532 | -0.81(-1.78%) |
Oct 02, 2007 | 43.98 | 45.86 | 43.72 | 45.71 | 694,012 | +1.91(+4.36%) |
Oct 01, 2007 | 43.03 | 44.08 | 42.64 | 43.80 | 351,484 | +0.84(+1.96%) |
Sep 28, 2007 | 44.15 | 45.05 | 42.46 | 42.96 | 529,934 | -1.40(-3.16%) |
Sep 27, 2007 | 44.32 | 45.45 | 44.09 | 44.36 | 348,719 | +0.08(+0.18%) |
Sep 26, 2007 | 43.58 | 44.32 | 42.74 | 44.28 | 372,159 | +1.15(+2.66%) |
Sep 25, 2007 | 42.52 | 43.42 | 42.46 | 43.13 | 273,536 | +0.43(+1.02%) |
Sep 24, 2007 | 43.05 | 43.49 | 42.47 | 42.70 | 143,623 | -0.44(-1.03%) |
Sep 21, 2007 | 43.88 | 43.94 | 43.13 | 43.14 | 451,876 | -0.67(-1.53%) |
Sep 20, 2007 | 44.09 | 44.35 | 43.45 | 43.81 | 200,121 | -0.24(-0.53%) |
Sep 19, 2007 | 43.78 | 44.89 | 43.65 | 44.05 | 250,317 | +0.77(+1.78%) |
Sep 18, 2007 | 41.75 | 43.29 | 41.70 | 43.28 | 333,019 | +1.68(+4.04%) |
Sep 17, 2007 | 42.28 | 42.49 | 41.54 | 41.60 | 386,864 | -0.73(-1.73%) |
Sep 14, 2007 | 41.80 | 42.44 | 41.60 | 42.33 | 236,276 | +0.10(+0.24%) |
Sep 13, 2007 | 42.48 | 42.80 | 42.23 | 42.23 | 212,283 | -0.12(-0.28%) |
Sep 12, 2007 | 42.02 | 42.63 | 41.79 | 42.35 | 186,964 | +0.35(+0.84%) |
Sep 11, 2007 | 41.00 | 42.03 | 41.17 | 41.99 | 162,750 | +0.99(+2.43%) |
Sep 10, 2007 | 40.54 | 41.42 | 39.98 | 41.00 | 173,917 | +0.63(+1.57%) |
Sep 07, 2007 | 41.20 | 41.23 | 40.25 | 40.37 | 174,359 | -1.43(-3.42%) |
Sep 06, 2007 | 41.48 | 41.79 | 40.74 | 41.79 | 125,158 | +0.32(+0.76%) |
Sep 05, 2007 | 41.23 | 41.67 | 40.78 | 41.48 | 176,681 | +0.06(+0.15%) |
Sep 04, 2007 | 41.15 | 41.87 | 40.71 | 41.41 | 132,898 | +0.17(+0.42%) |
Aug 31, 2007 | 41.60 | 41.97 | 41.19 | 41.24 | 137,873 | +0.16(+0.40%) |
Aug 30, 2007 | 40.32 | 41.60 | 40.28 | 41.08 | 141,854 | +0.32(+0.78%) |
Aug 29, 2007 | 39.05 | 40.99 | 39.01 | 40.76 | 162,308 | +1.78(+4.57%) |
Aug 28, 2007 | 40.73 | 41.04 | 38.93 | 38.98 | 200,563 | -1.85(-4.54%) |
Aug 27, 2007 | 40.71 | 41.13 | 40.33 | 40.84 | 127,922 | -0.04(-0.09%) |
Aug 24, 2007 | 40.75 | 40.93 | 40.31 | 40.87 | 188,401 | -0.01(-0.02%) |
Aug 23, 2007 | 42.36 | 42.39 | 40.56 | 40.88 | 150,367 | -1.11(-2.65%) |
Aug 22, 2007 | 41.03 | 42.13 | 39.90 | 41.99 | 157,885 | +1.29(+3.18%) |
Aug 21, 2007 | 41.18 | 42.05 | 40.27 | 40.70 | 207,860 | -0.71(-1.70%) |
Aug 20, 2007 | 41.21 | 41.71 | 40.32 | 41.41 | 165,293 | +0.37(+0.90%) |
Aug 17, 2007 | 40.50 | 42.41 | 40.50 | 41.03 | 562,661 | +0.33(+0.82%) |
Aug 16, 2007 | 40.86 | 41.94 | 39.86 | 40.70 | 499,861 | -0.15(-0.38%) |
Aug 15, 2007 | 41.33 | 42.74 | 40.75 | 40.85 | 216,706 | -0.47(-1.14%) |
Aug 14, 2007 | 41.64 | 42.70 | 41.22 | 41.32 | 197,910 | -0.29(-0.70%) |
Aug 13, 2007 | 42.71 | 43.12 | 41.22 | 41.61 | 274,199 | -0.82(-1.94%) |
Aug 10, 2007 | 42.56 | 44.87 | 42.35 | 42.44 | 487,588 | -1.25(-2.86%) |
Aug 09, 2007 | 42.34 | 44.19 | 42.19 | 43.69 | 757,034 | +1.13(+2.66%) |
Aug 08, 2007 | 41.60 | 43.40 | 41.60 | 42.55 | 686,715 | +1.51(+3.68%) |
Aug 07, 2007 | 40.44 | 41.45 | 39.95 | 41.04 | 385,537 | +0.61(+1.50%) |
Aug 06, 2007 | 40.24 | 40.53 | 39.11 | 40.44 | 361,877 | +0.97(+2.45%) |
Aug 03, 2007 | 40.16 | 40.74 | 39.24 | 39.47 | 303,167 | -1.18(-2.91%) |
Aug 02, 2007 | 40.29 | 40.81 | 40.02 | 40.66 | 150,920 | +0.44(+1.10%) |