Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 44.69 | 45.49 | 44.56 | 45.33 | 2,521,733 | +1.03(+2.33%) |
Oct 30, 2007 | 44.86 | 45.25 | 44.26 | 44.30 | 2,235,200 | -0.91(-2.02%) |
Oct 29, 2007 | 44.98 | 45.78 | 44.14 | 45.21 | 3,343,649 | -0.99(-2.14%) |
Oct 26, 2007 | 46.45 | 46.68 | 45.71 | 46.20 | 2,531,154 | +0.21(+0.46%) |
Oct 25, 2007 | 46.62 | 46.62 | 45.61 | 45.99 | 3,506,516 | -0.46(-0.99%) |
Oct 24, 2007 | 46.14 | 46.57 | 43.12 | 46.45 | 2,876,550 | +0.23(+0.50%) |
Oct 23, 2007 | 45.97 | 46.27 | 45.61 | 46.22 | 2,469,105 | +0.27(+0.58%) |
Oct 22, 2007 | 44.76 | 46.02 | 44.56 | 45.95 | 2,817,147 | +0.85(+1.88%) |
Oct 19, 2007 | 45.66 | 45.81 | 45.09 | 45.10 | 2,975,249 | -0.93(-2.03%) |
Oct 18, 2007 | 45.72 | 46.26 | 45.17 | 46.03 | 1,611,995 | +0.23(+0.50%) |
Oct 17, 2007 | 46.20 | 46.20 | 45.43 | 45.80 | 2,610,206 | +0.23(+0.51%) |
Oct 16, 2007 | 45.46 | 45.80 | 45.18 | 45.57 | 1,739,884 | -0.10(-0.22%) |
Oct 15, 2007 | 46.65 | 46.65 | 45.41 | 45.67 | 1,647,838 | -0.61(-1.32%) |
Oct 12, 2007 | 46.26 | 46.44 | 45.95 | 46.28 | 1,176,996 | +0.06(+0.14%) |
Oct 11, 2007 | 46.08 | 46.77 | 45.84 | 46.22 | 2,309,594 | +0.47(+1.03%) |
Oct 10, 2007 | 45.75 | 45.97 | 45.31 | 45.75 | 1,372,242 | -0.06(-0.14%) |
Oct 09, 2007 | 45.82 | 45.96 | 45.41 | 45.81 | 1,915,096 | +0.42(+0.94%) |
Oct 08, 2007 | 45.87 | 46.03 | 45.35 | 45.39 | 1,158,151 | -0.48(-1.05%) |
Oct 05, 2007 | 45.98 | 46.17 | 45.50 | 45.87 | 1,437,324 | +0.07(+0.16%) |
Oct 04, 2007 | 45.55 | 45.85 | 45.36 | 45.79 | 1,548,212 | +0.35(+0.77%) |
Oct 03, 2007 | 45.25 | 45.54 | 45.13 | 45.44 | 1,721,692 | +0.07(+0.16%) |
Oct 02, 2007 | 45.39 | 45.52 | 45.06 | 45.37 | 2,579,127 | -0.02(-0.04%) |
Oct 01, 2007 | 44.87 | 45.45 | 44.67 | 45.39 | 2,636,303 | +0.74(+1.65%) |
Sep 28, 2007 | 44.70 | 45.34 | 44.46 | 44.65 | 2,117,273 | +0.09(+0.21%) |
Sep 27, 2007 | 44.45 | 44.57 | 44.16 | 44.56 | 2,219,714 | +0.36(+0.81%) |
Sep 26, 2007 | 44.02 | 44.23 | 43.53 | 44.20 | 4,268,657 | +0.39(+0.89%) |
Sep 25, 2007 | 43.73 | 43.90 | 43.49 | 43.81 | 2,850,825 | -0.18(-0.42%) |
Sep 24, 2007 | 43.91 | 44.19 | 43.79 | 43.99 | 3,499,694 | +0.02(+0.04%) |
Sep 21, 2007 | 43.28 | 44.09 | 42.55 | 43.97 | 4,096,044 | +0.72(+1.67%) |
Sep 20, 2007 | 43.75 | 43.75 | 43.21 | 43.25 | 1,528,287 | -0.46(-1.06%) |
Sep 19, 2007 | 43.70 | 43.85 | 43.44 | 43.72 | 2,931,717 | +0.41(+0.94%) |
Sep 18, 2007 | 42.16 | 43.38 | 41.96 | 43.31 | 2,794,406 | +1.27(+3.01%) |
Sep 17, 2007 | 41.83 | 42.18 | 41.68 | 42.04 | 2,181,055 | -0.04(-0.09%) |
Sep 14, 2007 | 41.84 | 42.28 | 41.75 | 42.08 | 1,710,754 | +0.02(+0.04%) |
Sep 13, 2007 | 42.40 | 42.46 | 41.88 | 42.06 | 1,849,798 | +0.06(+0.15%) |
Sep 12, 2007 | 42.28 | 42.31 | 41.81 | 42.00 | 1,376,140 | -0.31(-0.74%) |
Sep 11, 2007 | 42.13 | 42.51 | 41.78 | 42.31 | 1,920,619 | +0.18(+0.42%) |
Sep 10, 2007 | 42.61 | 42.99 | 41.80 | 42.14 | 2,720,986 | -0.36(-0.85%) |
Sep 07, 2007 | 42.92 | 43.12 | 42.43 | 42.50 | 2,062,478 | -0.54(-1.24%) |
Sep 06, 2007 | 43.39 | 43.82 | 42.63 | 43.03 | 2,503,324 | -0.55(-1.27%) |
Sep 05, 2007 | 43.76 | 43.85 | 43.38 | 43.59 | 2,269,636 | -0.52(-1.17%) |
Sep 04, 2007 | 43.06 | 44.47 | 42.64 | 44.10 | 3,148,837 | +0.69(+1.60%) |
Aug 31, 2007 | 42.94 | 43.69 | 42.70 | 43.41 | 3,053,109 | +0.90(+2.13%) |
Aug 30, 2007 | 43.03 | 43.34 | 42.42 | 42.51 | 2,454,377 | -0.94(-2.17%) |
Aug 29, 2007 | 42.64 | 43.46 | 42.39 | 43.45 | 2,869,559 | +0.95(+2.24%) |
Aug 28, 2007 | 43.92 | 43.92 | 42.47 | 42.50 | 2,571,763 | -1.48(-3.36%) |
Aug 27, 2007 | 44.32 | 44.56 | 43.97 | 43.97 | 1,473,850 | -0.58(-1.31%) |
Aug 24, 2007 | 43.86 | 44.67 | 43.50 | 44.56 | 2,270,069 | +0.91(+2.07%) |
Aug 23, 2007 | 44.09 | 44.50 | 43.22 | 43.65 | 2,549,022 | -0.10(-0.23%) |
Aug 22, 2007 | 42.58 | 43.85 | 42.48 | 43.75 | 2,736,904 | +1.56(+3.70%) |
Aug 21, 2007 | 42.29 | 42.52 | 41.56 | 42.19 | 2,066,593 | -0.08(-0.20%) |
Aug 20, 2007 | 43.10 | 43.20 | 41.77 | 42.28 | 2,475,061 | -0.62(-1.44%) |
Aug 17, 2007 | 43.01 | 44.09 | 41.70 | 42.89 | 4,220,251 | +1.72(+4.17%) |
Aug 16, 2007 | 41.05 | 41.52 | 39.33 | 41.18 | 5,005,201 | -0.21(-0.51%) |
Aug 15, 2007 | 40.89 | 42.61 | 40.80 | 41.39 | 4,523,455 | +0.57(+1.40%) |
Aug 14, 2007 | 42.29 | 43.11 | 40.79 | 40.82 | 3,983,314 | -1.39(-3.28%) |
Aug 13, 2007 | 42.25 | 43.59 | 42.08 | 42.20 | 3,360,976 | +1.29(+3.16%) |
Aug 10, 2007 | 39.94 | 41.32 | 39.20 | 40.91 | 4,742,556 | +0.63(+1.56%) |
Aug 09, 2007 | 41.63 | 42.26 | 40.28 | 40.28 | 5,713,618 | -2.17(-5.11%) |
Aug 08, 2007 | 41.87 | 42.77 | 41.56 | 42.45 | 3,864,738 | +0.26(+0.61%) |
Aug 07, 2007 | 42.18 | 42.87 | 41.64 | 42.19 | 4,094,419 | -0.48(-1.13%) |
Aug 06, 2007 | 41.95 | 42.77 | 40.89 | 42.67 | 5,162,089 | +0.80(+1.92%) |
Aug 03, 2007 | 42.07 | 43.73 | 41.86 | 41.87 | 4,821,149 | -1.87(-4.27%) |
Aug 02, 2007 | 43.13 | 44.44 | 43.13 | 43.73 | 2,994,320 | -0.17(-0.38%) |