Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 46.74 | 47.70 | 46.32 | 47.70 | 1,964,160 | +1.07(+2.30%) |
Oct 30, 2007 | 46.56 | 47.17 | 46.18 | 46.62 | 939,469 | +0.45(+0.98%) |
Oct 29, 2007 | 46.36 | 46.78 | 45.63 | 46.17 | 1,572,007 | -0.06(-0.13%) |
Oct 26, 2007 | 46.34 | 46.85 | 45.51 | 46.23 | 1,113,307 | +0.27(+0.59%) |
Oct 25, 2007 | 45.69 | 46.36 | 45.01 | 45.96 | 1,465,056 | +0.18(+0.40%) |
Oct 24, 2007 | 45.34 | 45.88 | 44.22 | 45.78 | 1,394,095 | +0.14(+0.31%) |
Oct 23, 2007 | 45.28 | 45.90 | 44.99 | 45.63 | 1,087,333 | +0.54(+1.20%) |
Oct 22, 2007 | 44.24 | 45.19 | 43.86 | 45.09 | 1,914,419 | +0.52(+1.16%) |
Oct 19, 2007 | 45.83 | 45.85 | 44.46 | 44.57 | 2,045,646 | -1.44(-3.14%) |
Oct 18, 2007 | 45.83 | 46.69 | 44.95 | 46.02 | 786,003 | -0.12(-0.26%) |
Oct 17, 2007 | 46.69 | 46.75 | 44.87 | 46.13 | 1,040,478 | -0.19(-0.41%) |
Oct 16, 2007 | 47.54 | 47.54 | 46.28 | 46.32 | 1,255,399 | -1.21(-2.55%) |
Oct 15, 2007 | 48.86 | 48.91 | 47.40 | 47.54 | 943,713 | -1.15(-2.36%) |
Oct 12, 2007 | 48.98 | 49.04 | 48.26 | 48.69 | 1,217,202 | -0.06(-0.12%) |
Oct 11, 2007 | 49.46 | 49.99 | 48.59 | 48.74 | 1,128,755 | -0.67(-1.35%) |
Oct 10, 2007 | 49.54 | 49.63 | 48.85 | 49.41 | 939,299 | -0.13(-0.26%) |
Oct 09, 2007 | 49.30 | 49.54 | 48.18 | 49.54 | 1,202,432 | +0.57(+1.17%) |
Oct 08, 2007 | 49.34 | 49.56 | 48.75 | 48.97 | 827,351 | -1.37(-2.72%) |
Oct 05, 2007 | 49.42 | 50.41 | 49.34 | 50.33 | 1,717,494 | +1.08(+2.20%) |
Oct 04, 2007 | 49.12 | 49.39 | 48.50 | 49.25 | 1,541,450 | +0.52(+1.06%) |
Oct 03, 2007 | 48.64 | 49.14 | 48.30 | 48.73 | 1,331,113 | -0.13(-0.27%) |
Oct 02, 2007 | 47.61 | 48.89 | 47.61 | 48.86 | 1,310,402 | +1.21(+2.53%) |
Oct 01, 2007 | 46.33 | 47.66 | 46.33 | 47.65 | 1,289,521 | +1.33(+2.86%) |
Sep 28, 2007 | 46.34 | 46.41 | 45.43 | 46.33 | 1,387,305 | -0.01(-0.03%) |
Sep 27, 2007 | 46.24 | 46.90 | 45.95 | 46.34 | 742,883 | +0.29(+0.64%) |
Sep 26, 2007 | 46.35 | 46.61 | 45.73 | 46.05 | 1,399,527 | -0.10(-0.22%) |
Sep 25, 2007 | 46.65 | 46.80 | 46.05 | 46.15 | 1,328,397 | -0.90(-1.90%) |
Sep 24, 2007 | 45.89 | 47.31 | 45.89 | 47.04 | 1,513,778 | +1.29(+2.82%) |
Sep 21, 2007 | 46.49 | 46.71 | 45.72 | 45.75 | 1,954,314 | -0.18(-0.38%) |
Sep 20, 2007 | 47.08 | 47.09 | 45.93 | 45.93 | 1,390,021 | -1.06(-2.26%) |
Sep 19, 2007 | 46.89 | 47.77 | 46.64 | 46.99 | 1,890,396 | +0.48(+1.04%) |
Sep 18, 2007 | 45.65 | 46.81 | 45.22 | 46.51 | 1,909,326 | +1.18(+2.60%) |
Sep 17, 2007 | 45.00 | 45.60 | 44.57 | 45.33 | 1,011,449 | +0.21(+0.47%) |
Sep 14, 2007 | 44.65 | 45.26 | 44.06 | 45.12 | 1,321,606 | +0.08(+0.18%) |
Sep 13, 2007 | 43.75 | 45.44 | 43.65 | 45.03 | 1,629,726 | +1.61(+3.70%) |
Sep 12, 2007 | 43.08 | 43.59 | 42.51 | 43.43 | 1,345,543 | +0.31(+0.71%) |
Sep 11, 2007 | 42.82 | 43.50 | 42.75 | 43.12 | 1,373,384 | +0.29(+0.69%) |
Sep 10, 2007 | 43.57 | 43.76 | 42.39 | 42.82 | 1,077,317 | -0.90(-2.06%) |
Sep 07, 2007 | 44.53 | 44.54 | 43.67 | 43.73 | 1,594,585 | -1.51(-3.33%) |
Sep 06, 2007 | 44.42 | 45.34 | 43.84 | 45.23 | 1,121,455 | +0.81(+1.83%) |
Sep 05, 2007 | 45.26 | 45.35 | 44.13 | 44.42 | 1,353,691 | -1.34(-2.93%) |
Sep 04, 2007 | 44.71 | 46.32 | 44.39 | 45.76 | 1,691,861 | +1.13(+2.52%) |
Aug 31, 2007 | 43.93 | 45.27 | 43.74 | 44.64 | 1,486,276 | +1.28(+2.96%) |
Aug 30, 2007 | 43.22 | 43.58 | 42.47 | 43.35 | 1,019,597 | +0.13(+0.30%) |
Aug 29, 2007 | 41.71 | 43.22 | 41.56 | 43.22 | 1,328,227 | +1.77(+4.26%) |
Aug 28, 2007 | 43.20 | 43.27 | 41.46 | 41.46 | 1,450,966 | -1.90(-4.39%) |
Aug 27, 2007 | 44.28 | 44.46 | 43.36 | 43.36 | 933,573 | -1.04(-2.34%) |
Aug 24, 2007 | 44.40 | 44.76 | 43.77 | 44.40 | 1,057,115 | -0.20(-0.45%) |
Aug 23, 2007 | 45.61 | 45.78 | 44.21 | 44.60 | 1,379,835 | -1.01(-2.22%) |
Aug 22, 2007 | 45.36 | 46.41 | 45.16 | 45.61 | 1,688,464 | +0.64(+1.43%) |
Aug 21, 2007 | 44.68 | 44.99 | 44.09 | 44.97 | 1,594,416 | +0.29(+0.65%) |
Aug 20, 2007 | 44.15 | 45.15 | 43.71 | 44.68 | 1,923,247 | +0.40(+0.90%) |
Aug 17, 2007 | 45.94 | 46.68 | 43.76 | 44.28 | 4,052,587 | +1.39(+3.24%) |
Aug 16, 2007 | 40.79 | 43.25 | 40.11 | 42.89 | 3,377,678 | +2.10(+5.16%) |
Aug 15, 2007 | 40.70 | 42.48 | 40.67 | 40.79 | 2,429,651 | -0.21(-0.52%) |
Aug 14, 2007 | 41.39 | 41.91 | 40.74 | 41.00 | 2,499,013 | -0.59(-1.43%) |
Aug 13, 2007 | 42.16 | 42.94 | 41.55 | 41.59 | 1,706,799 | -0.57(-1.36%) |
Aug 10, 2007 | 44.21 | 44.31 | 42.02 | 42.16 | 2,766,312 | -2.50(-5.60%) |
Aug 09, 2007 | 42.62 | 46.74 | 42.18 | 44.67 | 2,973,402 | -0.69(-1.52%) |
Aug 08, 2007 | 43.41 | 45.89 | 43.41 | 45.36 | 2,606,369 | +1.94(+4.46%) |
Aug 07, 2007 | 43.24 | 44.12 | 42.09 | 43.42 | 2,595,328 | +0.18(+0.42%) |
Aug 06, 2007 | 42.71 | 43.27 | 41.35 | 43.24 | 2,655,757 | +0.57(+1.33%) |
Aug 03, 2007 | 42.63 | 43.73 | 42.21 | 42.67 | 3,123,283 | -1.05(-2.41%) |
Aug 02, 2007 | 42.69 | 44.00 | 42.42 | 43.73 | 2,432,197 | +1.20(+2.81%) |