Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 45.38 | 46.18 | 44.79 | 46.04 | 1,456,281 | +0.71(+1.56%) |
Oct 30, 2007 | 47.78 | 47.90 | 45.32 | 45.34 | 1,168,815 | -1.10(-2.36%) |
Oct 29, 2007 | 45.62 | 47.10 | 45.56 | 46.43 | 1,146,449 | +1.19(+2.63%) |
Oct 26, 2007 | 46.03 | 46.24 | 44.71 | 45.24 | 1,252,630 | -0.14(-0.30%) |
Oct 25, 2007 | 48.60 | 48.68 | 44.97 | 45.38 | 2,342,210 | -3.39(-6.95%) |
Oct 24, 2007 | 49.09 | 49.70 | 48.34 | 48.77 | 885,352 | -0.86(-1.73%) |
Oct 23, 2007 | 49.29 | 50.24 | 48.37 | 49.63 | 1,390,124 | +0.23(+0.46%) |
Oct 22, 2007 | 49.19 | 49.76 | 48.40 | 49.40 | 986,707 | -0.09(-0.19%) |
Oct 19, 2007 | 51.12 | 51.20 | 49.42 | 49.49 | 810,601 | -1.63(-3.19%) |
Oct 18, 2007 | 51.10 | 51.55 | 50.51 | 51.12 | 609,187 | -0.13(-0.25%) |
Oct 17, 2007 | 52.07 | 52.44 | 50.70 | 51.25 | 483,465 | -0.15(-0.30%) |
Oct 16, 2007 | 51.57 | 51.95 | 50.77 | 51.40 | 890,414 | -0.57(-1.10%) |
Oct 15, 2007 | 52.86 | 52.86 | 51.62 | 51.97 | 422,252 | -0.70(-1.32%) |
Oct 12, 2007 | 52.54 | 52.86 | 52.45 | 52.67 | 507,610 | +0.39(+0.75%) |
Oct 11, 2007 | 52.97 | 53.90 | 51.75 | 52.28 | 726,433 | -0.27(-0.52%) |
Oct 10, 2007 | 52.67 | 52.88 | 52.28 | 52.55 | 500,181 | -0.20(-0.39%) |
Oct 09, 2007 | 52.66 | 52.85 | 52.35 | 52.75 | 778,582 | +0.17(+0.32%) |
Oct 08, 2007 | 53.05 | 53.09 | 52.27 | 52.58 | 490,528 | -0.55(-1.04%) |
Oct 05, 2007 | 52.80 | 53.71 | 52.37 | 53.14 | 699,712 | +0.91(+1.74%) |
Oct 04, 2007 | 52.54 | 52.67 | 51.88 | 52.23 | 646,974 | +0.04(+0.08%) |
Oct 03, 2007 | 52.35 | 52.69 | 51.82 | 52.18 | 674,167 | -0.25(-0.49%) |
Oct 02, 2007 | 53.44 | 53.44 | 52.34 | 52.44 | 982,233 | -0.19(-0.35%) |
Oct 01, 2007 | 52.67 | 53.99 | 52.48 | 52.63 | 1,095,477 | -0.02(-0.03%) |
Sep 28, 2007 | 50.92 | 52.77 | 50.92 | 52.64 | 1,278,646 | +1.72(+3.39%) |
Sep 27, 2007 | 49.25 | 50.93 | 48.91 | 50.92 | 754,921 | +1.82(+3.70%) |
Sep 26, 2007 | 48.52 | 49.36 | 48.44 | 49.10 | 859,925 | +0.68(+1.40%) |
Sep 25, 2007 | 48.76 | 48.76 | 47.57 | 48.42 | 709,011 | -0.32(-0.66%) |
Sep 24, 2007 | 47.69 | 48.96 | 47.54 | 48.74 | 806,599 | +1.27(+2.67%) |
Sep 21, 2007 | 48.04 | 48.17 | 47.33 | 47.48 | 565,749 | -0.34(-0.71%) |
Sep 20, 2007 | 48.06 | 48.28 | 47.70 | 47.82 | 662,513 | -0.24(-0.50%) |
Sep 19, 2007 | 48.23 | 49.36 | 47.88 | 48.06 | 931,497 | +0.02(+0.04%) |
Sep 18, 2007 | 46.41 | 48.57 | 46.41 | 48.04 | 838,618 | +1.63(+3.51%) |
Sep 17, 2007 | 47.02 | 47.02 | 46.17 | 46.41 | 739,147 | -0.61(-1.30%) |
Sep 14, 2007 | 46.88 | 47.14 | 46.52 | 47.02 | 438,614 | +0.14(+0.31%) |
Sep 13, 2007 | 47.06 | 47.48 | 46.52 | 46.88 | 445,560 | -0.17(-0.36%) |
Sep 12, 2007 | 47.27 | 47.57 | 46.98 | 47.04 | 521,370 | -0.31(-0.65%) |
Sep 11, 2007 | 47.07 | 47.40 | 46.92 | 47.35 | 601,771 | +0.28(+0.60%) |
Sep 10, 2007 | 48.52 | 48.68 | 46.72 | 47.07 | 709,247 | -1.33(-2.76%) |
Sep 07, 2007 | 48.99 | 49.06 | 47.89 | 48.40 | 443,323 | -1.29(-2.60%) |
Sep 06, 2007 | 50.23 | 50.46 | 49.30 | 49.70 | 653,566 | -0.54(-1.07%) |
Sep 05, 2007 | 48.85 | 50.24 | 48.23 | 50.23 | 1,611,668 | +1.30(+2.66%) |
Sep 04, 2007 | 49.51 | 49.56 | 48.64 | 48.93 | 518,427 | -0.25(-0.50%) |
Aug 31, 2007 | 48.47 | 49.48 | 48.28 | 49.18 | 682,878 | +1.22(+2.55%) |
Aug 30, 2007 | 47.27 | 48.52 | 46.72 | 47.95 | 670,282 | +0.68(+1.44%) |
Aug 29, 2007 | 46.08 | 47.35 | 45.93 | 47.27 | 459,686 | +1.46(+3.19%) |
Aug 28, 2007 | 46.82 | 47.00 | 45.53 | 45.81 | 721,960 | -1.23(-2.62%) |
Aug 27, 2007 | 47.27 | 47.40 | 46.59 | 47.04 | 452,387 | -0.30(-0.63%) |
Aug 24, 2007 | 46.09 | 47.34 | 46.01 | 47.34 | 404,594 | +1.09(+2.35%) |
Aug 23, 2007 | 47.07 | 47.21 | 45.67 | 46.25 | 750,801 | -0.82(-1.73%) |
Aug 22, 2007 | 46.08 | 47.28 | 46.02 | 47.07 | 645,679 | +1.13(+2.46%) |
Aug 21, 2007 | 45.99 | 46.12 | 45.22 | 45.94 | 639,676 | -0.05(-0.11%) |
Aug 20, 2007 | 46.70 | 47.33 | 45.33 | 45.99 | 710,071 | -0.37(-0.79%) |
Aug 17, 2007 | 45.87 | 46.82 | 44.60 | 46.36 | 920,314 | +1.90(+4.28%) |
Aug 16, 2007 | 46.08 | 46.20 | 43.04 | 44.45 | 1,498,424 | -2.12(-4.56%) |
Aug 15, 2007 | 48.62 | 49.02 | 46.38 | 46.58 | 1,117,373 | -2.01(-4.14%) |
Aug 14, 2007 | 49.28 | 49.61 | 48.38 | 48.59 | 990,356 | -0.93(-1.87%) |
Aug 13, 2007 | 48.47 | 49.88 | 48.25 | 49.52 | 1,049,685 | +1.58(+3.30%) |
Aug 10, 2007 | 47.50 | 48.27 | 46.93 | 47.94 | 1,113,253 | -0.46(-0.95%) |
Aug 09, 2007 | 50.35 | 50.48 | 46.92 | 48.40 | 2,019,206 | -2.21(-4.36%) |
Aug 08, 2007 | 50.05 | 51.56 | 49.36 | 50.60 | 1,796,720 | +0.93(+1.88%) |
Aug 07, 2007 | 48.74 | 50.23 | 48.06 | 49.67 | 1,171,287 | +0.66(+1.35%) |
Aug 06, 2007 | 49.36 | 49.36 | 47.55 | 49.01 | 1,067,578 | +0.20(+0.42%) |
Aug 03, 2007 | 49.19 | 50.63 | 48.75 | 48.80 | 1,207,427 | -1.83(-3.61%) |
Aug 02, 2007 | 51.38 | 52.08 | 50.09 | 50.63 | 1,589,537 | -0.31(-0.60%) |