Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 43.07 | 44.60 | 42.32 | 44.42 | 821,408 | +1.51(+3.51%) |
Oct 30, 2007 | 43.10 | 43.36 | 42.38 | 42.92 | 866,815 | +1.37(+3.29%) |
Oct 29, 2007 | 40.12 | 42.32 | 40.09 | 41.55 | 1,207,688 | +1.70(+4.27%) |
Oct 26, 2007 | 39.03 | 39.85 | 38.55 | 39.85 | 1,307,755 | +1.29(+3.35%) |
Oct 25, 2007 | 39.34 | 39.55 | 37.81 | 38.56 | 1,208,441 | -0.81(-2.05%) |
Oct 24, 2007 | 39.87 | 40.11 | 38.51 | 39.37 | 970,540 | -0.56(-1.40%) |
Oct 23, 2007 | 40.43 | 41.20 | 39.85 | 39.93 | 659,688 | -0.09(-0.23%) |
Oct 22, 2007 | 39.50 | 40.34 | 38.70 | 40.02 | 1,009,706 | +0.52(+1.32%) |
Oct 19, 2007 | 42.74 | 42.98 | 39.50 | 39.50 | 1,274,614 | -3.49(-8.11%) |
Oct 18, 2007 | 43.70 | 44.02 | 42.75 | 42.98 | 703,265 | -1.12(-2.55%) |
Oct 17, 2007 | 43.87 | 44.39 | 43.63 | 44.11 | 652,263 | +0.61(+1.41%) |
Oct 16, 2007 | 44.01 | 44.01 | 42.89 | 43.49 | 937,508 | -0.60(-1.37%) |
Oct 15, 2007 | 45.64 | 45.64 | 43.66 | 44.10 | 866,815 | -1.69(-3.69%) |
Oct 12, 2007 | 46.74 | 47.15 | 45.27 | 45.79 | 879,081 | -1.16(-2.47%) |
Oct 11, 2007 | 47.60 | 48.28 | 46.93 | 46.95 | 849,707 | -0.50(-1.06%) |
Oct 10, 2007 | 48.11 | 48.33 | 47.02 | 47.45 | 738,665 | -0.85(-1.75%) |
Oct 09, 2007 | 47.61 | 48.69 | 47.27 | 48.30 | 1,090,190 | +0.72(+1.52%) |
Oct 08, 2007 | 47.44 | 47.84 | 47.22 | 47.57 | 662,808 | -0.46(-0.95%) |
Oct 05, 2007 | 46.84 | 48.91 | 46.84 | 48.03 | 1,009,921 | +0.50(+1.06%) |
Oct 04, 2007 | 41.82 | 47.77 | 43.19 | 47.53 | 1,816,051 | -3.05(-6.03%) |
Oct 03, 2007 | 48.76 | 50.58 | 48.73 | 50.58 | 415,761 | +1.41(+2.87%) |
Oct 02, 2007 | 49.42 | 50.29 | 49.02 | 49.16 | 306,764 | -0.09(-0.19%) |
Oct 01, 2007 | 46.75 | 49.54 | 46.57 | 49.26 | 466,548 | +2.34(+4.99%) |
Sep 28, 2007 | 47.35 | 47.63 | 46.75 | 46.91 | 400,482 | -0.44(-0.92%) |
Sep 27, 2007 | 47.35 | 47.64 | 46.98 | 47.35 | 379,178 | +0.00(+0.00%) |
Sep 26, 2007 | 47.67 | 47.84 | 46.95 | 47.35 | 306,871 | +0.04(+0.08%) |
Sep 25, 2007 | 47.40 | 47.40 | 46.60 | 47.31 | 331,619 | -0.46(-0.95%) |
Sep 24, 2007 | 48.69 | 48.91 | 47.46 | 47.77 | 412,533 | -1.02(-2.10%) |
Sep 21, 2007 | 49.01 | 49.07 | 48.28 | 48.79 | 494,201 | +0.25(+0.52%) |
Sep 20, 2007 | 48.86 | 48.92 | 48.11 | 48.54 | 511,847 | -0.32(-0.65%) |
Sep 19, 2007 | 48.23 | 49.65 | 48.10 | 48.86 | 534,550 | +1.08(+2.26%) |
Sep 18, 2007 | 45.27 | 47.87 | 45.18 | 47.78 | 505,498 | +2.58(+5.72%) |
Sep 17, 2007 | 46.16 | 46.29 | 45.14 | 45.20 | 552,950 | -1.19(-2.56%) |
Sep 14, 2007 | 45.17 | 46.70 | 44.63 | 46.39 | 358,626 | +0.98(+2.15%) |
Sep 13, 2007 | 46.30 | 46.41 | 45.13 | 45.41 | 386,709 | -0.86(-1.85%) |
Sep 12, 2007 | 46.01 | 46.86 | 45.94 | 46.26 | 323,872 | +0.11(+0.24%) |
Sep 11, 2007 | 45.54 | 46.64 | 45.44 | 46.15 | 560,159 | +0.93(+2.06%) |
Sep 10, 2007 | 46.79 | 47.41 | 44.70 | 45.22 | 573,824 | -1.42(-3.05%) |
Sep 07, 2007 | 47.68 | 47.76 | 46.45 | 46.65 | 384,880 | -1.71(-3.54%) |
Sep 06, 2007 | 48.67 | 49.15 | 48.16 | 48.36 | 412,210 | +0.03(+0.06%) |
Sep 05, 2007 | 49.16 | 49.26 | 47.97 | 48.33 | 353,784 | -1.44(-2.89%) |
Sep 04, 2007 | 48.61 | 50.26 | 48.38 | 49.77 | 326,885 | +0.94(+1.92%) |
Aug 31, 2007 | 49.25 | 49.25 | 48.47 | 48.83 | 582,109 | +0.15(+0.31%) |
Aug 30, 2007 | 49.00 | 49.87 | 48.43 | 48.68 | 397,685 | -0.85(-1.73%) |
Aug 29, 2007 | 48.57 | 49.90 | 48.24 | 49.54 | 428,565 | +1.34(+2.78%) |
Aug 28, 2007 | 49.91 | 50.01 | 48.17 | 48.20 | 374,981 | -1.98(-3.95%) |
Aug 27, 2007 | 48.89 | 50.76 | 48.84 | 50.18 | 414,147 | +1.11(+2.25%) |
Aug 24, 2007 | 50.01 | 50.13 | 48.36 | 49.07 | 921,798 | -0.82(-1.64%) |
Aug 23, 2007 | 51.77 | 52.22 | 49.70 | 49.89 | 690,353 | -1.55(-3.02%) |
Aug 22, 2007 | 51.78 | 52.29 | 51.00 | 51.44 | 402,311 | -0.20(-0.40%) |
Aug 21, 2007 | 52.42 | 52.97 | 51.29 | 51.65 | 318,061 | -0.56(-1.07%) |
Aug 20, 2007 | 52.05 | 52.70 | 50.96 | 52.20 | 295,035 | +0.32(+0.61%) |
Aug 17, 2007 | 52.21 | 54.04 | 50.72 | 51.89 | 744,475 | +0.02(+0.04%) |
Aug 16, 2007 | 50.61 | 52.73 | 49.18 | 51.87 | 1,094,709 | +1.28(+2.54%) |
Aug 15, 2007 | 51.58 | 52.99 | 50.48 | 50.59 | 707,999 | -0.99(-1.93%) |
Aug 14, 2007 | 52.79 | 53.70 | 51.43 | 51.58 | 636,661 | -1.53(-2.89%) |
Aug 13, 2007 | 52.90 | 56.62 | 52.90 | 53.11 | 996,149 | +0.52(+0.99%) |
Aug 10, 2007 | 44.61 | 53.01 | 43.98 | 52.59 | 1,232,221 | +7.83(+17.50%) |
Aug 09, 2007 | 46.47 | 46.47 | 43.63 | 44.76 | 1,889,864 | -2.19(-4.67%) |
Aug 08, 2007 | 48.40 | 49.30 | 45.63 | 46.95 | 1,562,441 | -1.50(-3.09%) |
Aug 07, 2007 | 50.20 | 50.80 | 47.25 | 48.45 | 798,705 | -2.19(-4.33%) |
Aug 06, 2007 | 50.89 | 50.89 | 48.79 | 50.64 | 740,602 | -0.16(-0.31%) |
Aug 03, 2007 | 51.96 | 54.69 | 50.80 | 50.80 | 757,710 | -3.89(-7.12%) |
Aug 02, 2007 | 55.07 | 55.64 | 54.12 | 54.69 | 514,429 | +0.00(+0.00%) |