Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 51.64 | 52.54 | 51.12 | 52.17 | 3,343,034 | +0.70(+1.36%) |
Oct 30, 2007 | 51.41 | 51.86 | 50.96 | 51.47 | 2,482,301 | -0.40(-0.76%) |
Oct 29, 2007 | 51.60 | 52.02 | 51.34 | 51.86 | 2,227,207 | +0.29(+0.57%) |
Oct 26, 2007 | 50.57 | 51.73 | 50.41 | 51.57 | 2,871,914 | +0.95(+1.88%) |
Oct 25, 2007 | 50.05 | 51.31 | 49.71 | 50.62 | 3,012,402 | +0.26(+0.52%) |
Oct 24, 2007 | 49.70 | 50.60 | 48.61 | 50.36 | 3,656,389 | +0.21(+0.43%) |
Oct 23, 2007 | 48.90 | 50.28 | 48.61 | 50.14 | 2,888,909 | +1.75(+3.63%) |
Oct 22, 2007 | 47.24 | 48.54 | 47.16 | 48.39 | 2,322,192 | +0.77(+1.62%) |
Oct 19, 2007 | 48.53 | 48.73 | 47.62 | 47.62 | 3,102,102 | -0.83(-1.72%) |
Oct 18, 2007 | 47.79 | 49.03 | 47.61 | 48.45 | 2,195,948 | +0.41(+0.85%) |
Oct 17, 2007 | 49.80 | 49.80 | 46.54 | 48.04 | 5,629,466 | -1.46(-2.96%) |
Oct 16, 2007 | 48.76 | 50.13 | 48.08 | 49.51 | 3,995,643 | +1.11(+2.29%) |
Oct 15, 2007 | 49.09 | 49.17 | 47.92 | 48.40 | 1,968,629 | -0.44(-0.89%) |
Oct 12, 2007 | 48.78 | 49.56 | 48.69 | 48.83 | 2,108,657 | -0.15(-0.31%) |
Oct 11, 2007 | 50.27 | 50.36 | 48.81 | 48.99 | 2,474,063 | -1.23(-2.46%) |
Oct 10, 2007 | 49.94 | 50.37 | 49.73 | 50.22 | 2,438,287 | +0.24(+0.47%) |
Oct 09, 2007 | 48.99 | 50.02 | 48.72 | 49.98 | 2,008,301 | +0.90(+1.84%) |
Oct 08, 2007 | 48.11 | 49.35 | 48.11 | 49.08 | 2,475,603 | +0.75(+1.55%) |
Oct 05, 2007 | 47.47 | 48.42 | 47.40 | 48.33 | 2,471,976 | +1.39(+2.96%) |
Oct 04, 2007 | 46.83 | 47.24 | 46.69 | 46.95 | 870,048 | +0.12(+0.25%) |
Oct 03, 2007 | 46.68 | 47.34 | 46.68 | 46.83 | 1,241,287 | -0.17(-0.35%) |
Oct 02, 2007 | 47.03 | 47.14 | 46.52 | 47.00 | 1,167,123 | +0.05(+0.10%) |
Oct 01, 2007 | 46.12 | 47.01 | 45.84 | 46.95 | 1,590,787 | +0.98(+2.13%) |
Sep 28, 2007 | 46.00 | 46.25 | 45.44 | 45.97 | 1,073,028 | -0.17(-0.36%) |
Sep 27, 2007 | 46.04 | 46.31 | 45.57 | 46.13 | 799,668 | +0.54(+1.19%) |
Sep 26, 2007 | 45.35 | 46.19 | 45.13 | 45.59 | 1,603,626 | +0.46(+1.03%) |
Sep 25, 2007 | 44.55 | 45.23 | 44.26 | 45.13 | 1,898,731 | +0.44(+0.99%) |
Sep 24, 2007 | 45.39 | 45.84 | 44.58 | 44.69 | 1,604,830 | -0.74(-1.63%) |
Sep 21, 2007 | 46.01 | 46.01 | 45.19 | 45.43 | 2,381,539 | +0.08(+0.17%) |
Sep 20, 2007 | 46.35 | 46.35 | 45.13 | 45.35 | 1,571,983 | -0.83(-1.80%) |
Sep 19, 2007 | 45.78 | 46.57 | 45.64 | 46.18 | 2,586,267 | +0.40(+0.88%) |
Sep 18, 2007 | 43.15 | 45.78 | 42.76 | 45.78 | 2,134,642 | +2.76(+6.42%) |
Sep 17, 2007 | 42.92 | 43.26 | 42.72 | 43.02 | 861,445 | -0.23(-0.53%) |
Sep 14, 2007 | 42.58 | 43.34 | 42.37 | 43.25 | 1,005,432 | +0.36(+0.84%) |
Sep 13, 2007 | 42.40 | 43.10 | 42.33 | 42.89 | 1,334,688 | +0.89(+2.13%) |
Sep 12, 2007 | 41.97 | 42.40 | 41.72 | 41.99 | 921,344 | -0.18(-0.43%) |
Sep 11, 2007 | 41.81 | 42.65 | 41.66 | 42.17 | 1,170,020 | +0.66(+1.59%) |
Sep 10, 2007 | 41.52 | 41.98 | 40.96 | 41.52 | 1,206,375 | +0.35(+0.84%) |
Sep 07, 2007 | 41.28 | 41.83 | 41.01 | 41.17 | 1,158,182 | -0.78(-1.85%) |
Sep 06, 2007 | 42.30 | 42.30 | 41.35 | 41.95 | 1,408,715 | -0.31(-0.74%) |
Sep 05, 2007 | 42.38 | 42.53 | 41.86 | 42.26 | 1,298,181 | -0.64(-1.49%) |
Sep 04, 2007 | 42.06 | 43.17 | 42.06 | 42.90 | 1,068,073 | +0.26(+0.62%) |
Aug 31, 2007 | 42.73 | 43.33 | 42.29 | 42.63 | 1,361,280 | +0.35(+0.82%) |
Aug 30, 2007 | 42.14 | 42.78 | 41.55 | 42.29 | 1,569,930 | +0.10(+0.23%) |
Aug 29, 2007 | 41.61 | 42.27 | 40.95 | 42.19 | 1,823,866 | +0.87(+2.12%) |
Aug 28, 2007 | 42.53 | 42.67 | 41.29 | 41.31 | 2,131,528 | -1.57(-3.66%) |
Aug 27, 2007 | 42.66 | 43.15 | 42.58 | 42.88 | 1,103,690 | +0.06(+0.15%) |
Aug 24, 2007 | 42.23 | 42.85 | 41.78 | 42.82 | 1,600,206 | +0.49(+1.16%) |
Aug 23, 2007 | 43.48 | 43.76 | 41.76 | 42.33 | 3,147,859 | -1.19(-2.74%) |
Aug 22, 2007 | 43.56 | 44.13 | 42.66 | 43.52 | 1,419,503 | +0.21(+0.48%) |
Aug 21, 2007 | 42.97 | 43.53 | 42.53 | 43.31 | 1,847,700 | +0.15(+0.34%) |
Aug 20, 2007 | 45.15 | 45.39 | 42.66 | 43.17 | 2,459,833 | -1.82(-4.04%) |
Aug 17, 2007 | 45.61 | 47.00 | 43.91 | 44.98 | 3,391,804 | +1.01(+2.30%) |
Aug 16, 2007 | 41.94 | 44.18 | 40.74 | 43.97 | 3,714,157 | +2.00(+4.76%) |
Aug 15, 2007 | 42.13 | 43.12 | 41.58 | 41.97 | 2,246,182 | -0.32(-0.75%) |
Aug 14, 2007 | 44.39 | 44.53 | 42.13 | 42.29 | 2,827,563 | -2.09(-4.70%) |
Aug 13, 2007 | 44.15 | 45.62 | 43.79 | 44.38 | 2,778,184 | +0.33(+0.76%) |
Aug 10, 2007 | 44.34 | 45.55 | 42.94 | 44.05 | 2,721,102 | -0.70(-1.57%) |
Aug 09, 2007 | 45.89 | 46.38 | 43.77 | 44.75 | 3,756,341 | -2.23(-4.74%) |
Aug 08, 2007 | 45.84 | 47.63 | 45.46 | 46.97 | 3,202,787 | +1.32(+2.90%) |
Aug 07, 2007 | 44.66 | 46.23 | 44.13 | 45.65 | 3,534,356 | +0.37(+0.81%) |
Aug 06, 2007 | 43.04 | 45.32 | 42.31 | 45.28 | 3,716,738 | +2.42(+5.65%) |
Aug 03, 2007 | 43.29 | 44.52 | 42.83 | 42.86 | 2,795,324 | -1.58(-3.56%) |
Aug 02, 2007 | 43.84 | 44.87 | 43.53 | 44.44 | 2,473,312 | +0.88(+2.02%) |