Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 59.75 | 60.25 | 58.25 | 60.00 | 1,097,228 | +1.51(+2.58%) |
Oct 30, 2007 | 59.15 | 59.90 | 58.25 | 58.49 | 977,429 | -0.09(-0.15%) |
Oct 29, 2007 | 59.48 | 60.49 | 57.88 | 58.58 | 912,236 | +0.59(+1.02%) |
Oct 26, 2007 | 56.02 | 59.91 | 56.02 | 57.99 | 953,711 | +2.47(+4.45%) |
Oct 25, 2007 | 53.80 | 56.00 | 52.41 | 55.52 | 1,255,013 | +2.16(+4.05%) |
Oct 24, 2007 | 53.02 | 53.77 | 51.68 | 53.36 | 608,718 | -0.13(-0.24%) |
Oct 23, 2007 | 53.36 | 54.06 | 51.86 | 53.49 | 700,802 | +0.61(+1.15%) |
Oct 19, 2007 | 55.00 | 55.17 | 52.32 | 52.88 | 766,791 | -2.47(-4.46%) |
Oct 18, 2007 | 54.11 | 55.47 | 54.00 | 55.35 | 548,480 | +0.95(+1.75%) |
Oct 17, 2007 | 54.77 | 54.95 | 53.00 | 54.40 | 449,018 | +0.10(+0.18%) |
Oct 16, 2007 | 54.65 | 55.40 | 54.00 | 54.30 | 673,874 | -0.37(-0.68%) |
Oct 15, 2007 | 55.00 | 55.79 | 53.77 | 54.67 | 744,709 | +0.24(+0.44%) |
Oct 12, 2007 | 53.30 | 54.68 | 53.30 | 54.43 | 610,319 | +1.34(+2.52%) |
Oct 11, 2007 | 53.66 | 54.75 | 52.60 | 53.09 | 818,116 | -0.19(-0.36%) |
Oct 10, 2007 | 52.92 | 54.00 | 52.39 | 53.28 | 624,241 | -0.09(-0.17%) |
Oct 09, 2007 | 52.94 | 54.60 | 52.88 | 53.37 | 733,710 | +0.77(+1.46%) |
Oct 08, 2007 | 53.59 | 53.59 | 52.34 | 52.60 | 592,871 | +0.00(+0.00%) |
Oct 05, 2007 | 53.59 | 53.59 | 52.34 | 52.60 | 592,871 | -0.09(-0.17%) |
Oct 04, 2007 | 52.06 | 52.93 | 51.01 | 52.69 | 872,180 | +1.09(+2.11%) |
Oct 03, 2007 | 53.00 | 53.01 | 51.29 | 51.60 | 744,258 | -1.68(-3.15%) |
Oct 02, 2007 | 54.95 | 55.30 | 52.25 | 53.28 | 832,918 | -1.50(-2.74%) |
Oct 01, 2007 | 54.30 | 55.50 | 54.30 | 54.78 | 528,197 | +0.60(+1.11%) |
Sep 28, 2007 | 53.85 | 54.55 | 53.30 | 54.18 | 632,342 | +0.30(+0.56%) |
Sep 27, 2007 | 54.00 | 54.50 | 53.22 | 53.88 | 479,653 | -0.13(-0.24%) |
Sep 26, 2007 | 53.51 | 54.42 | 53.25 | 54.01 | 789,718 | +0.09(+0.17%) |
Sep 25, 2007 | 52.65 | 54.00 | 52.30 | 53.92 | 621,639 | +0.62(+1.16%) |
Sep 24, 2007 | 53.74 | 53.75 | 52.81 | 53.30 | 1,285,270 | +0.28(+0.53%) |
Sep 21, 2007 | 50.50 | 53.30 | 50.27 | 53.02 | 1,875,824 | +2.88(+5.74%) |
Sep 20, 2007 | 50.81 | 50.90 | 49.60 | 50.14 | 711,748 | -0.51(-1.01%) |
Sep 19, 2007 | 51.44 | 52.18 | 50.25 | 50.65 | 620,663 | -0.72(-1.40%) |
Sep 18, 2007 | 50.51 | 51.58 | 49.75 | 51.37 | 1,039,551 | +0.92(+1.82%) |
Sep 17, 2007 | 50.05 | 51.09 | 49.77 | 50.45 | 657,941 | +0.52(+1.04%) |
Sep 14, 2007 | 50.20 | 50.59 | 49.53 | 49.93 | 591,238 | -0.72(-1.42%) |
Sep 13, 2007 | 53.00 | 53.00 | 50.42 | 50.65 | 684,302 | -1.97(-3.74%) |
Sep 12, 2007 | 51.20 | 53.30 | 50.80 | 52.62 | 1,205,202 | +1.26(+2.45%) |
Sep 11, 2007 | 49.11 | 52.20 | 49.11 | 51.36 | 1,555,645 | +2.36(+4.82%) |
Sep 10, 2007 | 49.20 | 49.75 | 48.22 | 49.00 | 1,003,405 | -0.20(-0.41%) |
Sep 07, 2007 | 49.46 | 49.94 | 48.61 | 49.20 | 625,417 | -0.84(-1.68%) |
Sep 06, 2007 | 49.54 | 50.50 | 48.95 | 50.04 | 777,785 | +0.74(+1.50%) |
Sep 05, 2007 | 48.31 | 49.60 | 48.14 | 49.30 | 976,951 | +0.74(+1.52%) |
Sep 04, 2007 | 48.28 | 49.62 | 47.67 | 48.56 | 614,252 | +0.31(+0.64%) |
Aug 31, 2007 | 47.20 | 48.60 | 47.20 | 48.25 | 790,895 | +1.40(+2.99%) |
Aug 30, 2007 | 46.12 | 47.24 | 45.55 | 46.85 | 451,119 | +0.38(+0.82%) |
Aug 29, 2007 | 45.46 | 46.55 | 45.25 | 46.47 | 452,646 | +1.55(+3.45%) |
Aug 28, 2007 | 46.90 | 46.90 | 44.89 | 44.92 | 504,488 | -2.10(-4.47%) |
Aug 27, 2007 | 46.38 | 47.40 | 45.76 | 47.02 | 366,178 | +0.37(+0.79%) |
Aug 24, 2007 | 45.04 | 47.10 | 44.50 | 46.65 | 518,013 | +1.81(+4.04%) |
Aug 23, 2007 | 45.05 | 45.30 | 43.85 | 44.84 | 655,195 | +0.10(+0.22%) |
Aug 22, 2007 | 44.75 | 45.09 | 44.00 | 44.74 | 525,541 | +0.76(+1.73%) |
Aug 21, 2007 | 41.71 | 44.26 | 41.51 | 43.98 | 623,441 | +2.31(+5.54%) |
Aug 20, 2007 | 40.51 | 42.40 | 40.21 | 41.67 | 618,758 | +1.47(+3.66%) |
Aug 17, 2007 | 41.73 | 43.04 | 39.12 | 40.20 | 1,545,679 | +0.70(+1.77%) |
Aug 16, 2007 | 41.26 | 41.29 | 37.21 | 39.50 | 1,411,850 | -2.24(-5.37%) |
Aug 15, 2007 | 44.51 | 45.21 | 41.00 | 41.74 | 1,055,497 | -3.37(-7.47%) |
Aug 14, 2007 | 45.25 | 46.47 | 45.01 | 45.11 | 904,389 | +0.23(+0.51%) |
Aug 13, 2007 | 44.35 | 47.10 | 44.35 | 44.88 | 769,606 | +1.16(+2.65%) |
Aug 10, 2007 | 41.99 | 44.19 | 40.17 | 43.72 | 912,639 | +1.62(+3.85%) |
Aug 09, 2007 | 43.90 | 44.75 | 41.56 | 42.10 | 1,440,709 | -2.30(-5.18%) |
Aug 08, 2007 | 45.40 | 45.57 | 43.73 | 44.40 | 1,689,637 | +1.03(+2.37%) |
Aug 07, 2007 | 43.02 | 44.48 | 43.02 | 43.37 | 854,307 | -0.28(-0.64%) |
Aug 06, 2007 | 44.10 | 45.26 | 43.51 | 43.65 | 935,451 | +0.00(+0.00%) |
Aug 03, 2007 | 44.10 | 45.26 | 43.51 | 43.65 | 935,451 | -0.56(-1.27%) |
Aug 02, 2007 | 44.47 | 44.60 | 43.49 | 44.21 | 647,103 | +0.23(+0.52%) |