Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 45.53 | 46.51 | 44.92 | 46.10 | 631,269 | +0.56(+1.24%) |
Oct 30, 2007 | 45.72 | 46.26 | 45.29 | 45.53 | 527,744 | -0.50(-1.09%) |
Oct 29, 2007 | 46.24 | 46.69 | 45.73 | 46.04 | 777,702 | -0.12(-0.26%) |
Oct 26, 2007 | 47.08 | 47.19 | 45.11 | 46.16 | 938,099 | -0.75(-1.60%) |
Oct 25, 2007 | 48.24 | 48.35 | 46.60 | 46.91 | 748,961 | -1.49(-3.08%) |
Oct 24, 2007 | 47.93 | 48.47 | 47.44 | 48.40 | 664,259 | +0.40(+0.82%) |
Oct 23, 2007 | 48.00 | 48.50 | 47.51 | 48.01 | 857,141 | +0.57(+1.21%) |
Oct 22, 2007 | 46.04 | 47.95 | 45.95 | 47.43 | 783,672 | +0.84(+1.80%) |
Oct 19, 2007 | 46.60 | 47.70 | 45.98 | 46.59 | 1,336,615 | -0.64(-1.36%) |
Oct 18, 2007 | 47.93 | 50.40 | 45.99 | 47.23 | 3,349,836 | +1.32(+2.88%) |
Oct 17, 2007 | 46.44 | 46.75 | 45.46 | 45.91 | 1,413,019 | +0.35(+0.76%) |
Oct 16, 2007 | 45.47 | 46.33 | 45.32 | 45.56 | 959,047 | +0.68(+1.52%) |
Oct 15, 2007 | 44.93 | 45.05 | 44.41 | 44.88 | 616,393 | -0.05(-0.11%) |
Oct 12, 2007 | 45.61 | 45.81 | 44.56 | 44.93 | 1,134,726 | -1.06(-2.30%) |
Oct 11, 2007 | 46.06 | 46.70 | 45.71 | 45.99 | 1,194,938 | +0.02(+0.04%) |
Oct 10, 2007 | 45.95 | 46.12 | 45.26 | 45.97 | 750,884 | -0.29(-0.62%) |
Oct 09, 2007 | 45.06 | 46.92 | 44.84 | 46.26 | 1,632,010 | +1.76(+3.95%) |
Oct 08, 2007 | 45.74 | 45.81 | 44.47 | 44.50 | 401,652 | -1.02(-2.24%) |
Oct 05, 2007 | 44.76 | 45.95 | 44.48 | 45.52 | 1,017,438 | +1.41(+3.20%) |
Oct 04, 2007 | 45.17 | 45.33 | 43.96 | 44.10 | 2,657,443 | -0.86(-1.91%) |
Oct 03, 2007 | 44.07 | 46.43 | 43.77 | 44.96 | 1,657,107 | +1.56(+3.60%) |
Oct 02, 2007 | 45.11 | 45.46 | 43.16 | 43.40 | 1,558,035 | -1.66(-3.68%) |
Oct 01, 2007 | 42.36 | 45.45 | 42.36 | 45.06 | 2,473,568 | +2.63(+6.19%) |
Sep 28, 2007 | 39.06 | 43.94 | 39.06 | 42.43 | 3,032,987 | +3.91(+10.16%) |
Sep 27, 2007 | 38.70 | 38.79 | 37.93 | 38.52 | 1,015,414 | -0.08(-0.20%) |
Sep 26, 2007 | 38.76 | 38.87 | 37.20 | 38.60 | 1,435,080 | -0.16(-0.41%) |
Sep 25, 2007 | 41.03 | 41.03 | 38.41 | 38.76 | 2,187,887 | -2.35(-5.72%) |
Sep 24, 2007 | 42.70 | 42.77 | 40.94 | 41.11 | 597,874 | -1.32(-3.12%) |
Sep 21, 2007 | 42.84 | 42.90 | 42.13 | 42.43 | 641,389 | -0.22(-0.51%) |
Sep 20, 2007 | 44.09 | 44.09 | 42.49 | 42.65 | 628,132 | -1.32(-3.01%) |
Sep 19, 2007 | 43.59 | 44.86 | 43.51 | 43.97 | 928,789 | +0.52(+1.21%) |
Sep 18, 2007 | 41.60 | 43.59 | 41.42 | 43.45 | 717,185 | +1.92(+4.62%) |
Sep 17, 2007 | 41.69 | 42.00 | 41.13 | 41.53 | 457,614 | -0.37(-0.87%) |
Sep 14, 2007 | 41.01 | 41.98 | 40.76 | 41.90 | 368,156 | +0.64(+1.56%) |
Sep 13, 2007 | 41.66 | 41.93 | 40.83 | 41.26 | 604,047 | -0.18(-0.43%) |
Sep 12, 2007 | 42.45 | 42.83 | 41.39 | 41.43 | 992,847 | -1.56(-3.63%) |
Sep 11, 2007 | 41.55 | 43.08 | 41.55 | 43.00 | 851,474 | +0.95(+2.26%) |
Sep 10, 2007 | 43.48 | 43.82 | 41.88 | 42.05 | 1,293,707 | -1.25(-2.88%) |
Sep 07, 2007 | 43.48 | 43.69 | 42.00 | 43.29 | 2,137,187 | -0.80(-1.82%) |
Sep 06, 2007 | 45.98 | 46.24 | 43.90 | 44.09 | 1,739,279 | -1.80(-3.92%) |
Sep 05, 2007 | 46.62 | 46.62 | 45.66 | 45.89 | 1,049,265 | -1.06(-2.25%) |
Sep 04, 2007 | 46.67 | 47.38 | 46.47 | 46.95 | 367,852 | -0.08(-0.17%) |
Aug 31, 2007 | 46.93 | 47.31 | 46.58 | 47.03 | 313,408 | +0.65(+1.41%) |
Aug 30, 2007 | 45.99 | 46.73 | 45.89 | 46.37 | 437,779 | +0.14(+0.30%) |
Aug 29, 2007 | 45.68 | 46.48 | 44.98 | 46.24 | 690,672 | +0.63(+1.39%) |
Aug 28, 2007 | 47.00 | 47.02 | 45.53 | 45.60 | 491,313 | -1.61(-3.41%) |
Aug 27, 2007 | 47.88 | 48.02 | 47.07 | 47.21 | 366,227 | -0.82(-1.71%) |
Aug 24, 2007 | 47.22 | 48.03 | 47.04 | 48.03 | 434,744 | +0.82(+1.74%) |
Aug 23, 2007 | 48.70 | 48.91 | 47.16 | 47.21 | 605,160 | -1.12(-2.31%) |
Aug 22, 2007 | 47.74 | 48.51 | 46.94 | 48.33 | 682,981 | +0.65(+1.37%) |
Aug 21, 2007 | 46.94 | 48.14 | 46.29 | 47.68 | 1,255,252 | +0.60(+1.28%) |
Aug 20, 2007 | 45.08 | 47.77 | 45.08 | 47.08 | 1,069,555 | +2.22(+4.96%) |
Aug 17, 2007 | 44.47 | 45.45 | 43.62 | 44.85 | 979,995 | +0.97(+2.21%) |
Aug 16, 2007 | 44.96 | 45.30 | 41.29 | 43.88 | 2,051,372 | -1.59(-3.50%) |
Aug 15, 2007 | 47.43 | 47.68 | 45.35 | 45.48 | 1,002,513 | -2.05(-4.30%) |
Aug 14, 2007 | 48.84 | 49.20 | 47.39 | 47.52 | 1,109,427 | -1.50(-3.06%) |
Aug 13, 2007 | 47.63 | 49.93 | 47.63 | 49.02 | 1,376,082 | +1.07(+2.23%) |
Aug 10, 2007 | 44.97 | 48.12 | 44.71 | 47.96 | 2,182,119 | +2.36(+5.18%) |
Aug 09, 2007 | 47.43 | 47.59 | 44.73 | 45.59 | 2,332,715 | -2.55(-5.30%) |
Aug 08, 2007 | 47.43 | 49.02 | 46.91 | 48.14 | 3,351,455 | +1.19(+2.53%) |
Aug 07, 2007 | 47.43 | 47.80 | 46.35 | 46.96 | 1,552,975 | -0.55(-1.16%) |
Aug 06, 2007 | 50.09 | 50.29 | 46.94 | 47.51 | 2,494,016 | -2.09(-4.20%) |
Aug 03, 2007 | 50.18 | 52.73 | 49.50 | 49.60 | 1,162,960 | -3.13(-5.94%) |
Aug 02, 2007 | 52.37 | 52.86 | 51.21 | 52.73 | 1,237,644 | +0.55(+1.06%) |