Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 45.54 | 46.08 | 44.76 | 46.04 | 1,847,832 | +0.78(+1.73%) |
Oct 30, 2007 | 45.85 | 46.04 | 45.02 | 45.25 | 1,906,521 | -0.48(-1.04%) |
Oct 29, 2007 | 46.42 | 46.67 | 45.52 | 45.73 | 2,701,635 | -0.91(-1.94%) |
Oct 26, 2007 | 47.60 | 50.62 | 45.90 | 46.64 | 2,500,257 | +0.38(+0.82%) |
Oct 25, 2007 | 46.89 | 48.97 | 45.26 | 46.26 | 3,445,173 | -1.84(-3.83%) |
Oct 24, 2007 | 47.29 | 48.10 | 45.18 | 48.10 | 3,533,139 | +0.29(+0.60%) |
Oct 23, 2007 | 46.18 | 47.98 | 46.00 | 47.81 | 2,380,142 | +1.64(+3.55%) |
Oct 22, 2007 | 44.14 | 46.23 | 43.21 | 46.17 | 2,390,950 | +1.65(+3.71%) |
Oct 19, 2007 | 46.66 | 46.99 | 44.32 | 44.52 | 3,098,234 | -2.62(-5.57%) |
Oct 18, 2007 | 46.04 | 47.59 | 45.93 | 47.15 | 1,770,126 | +0.71(+1.53%) |
Oct 17, 2007 | 47.09 | 48.24 | 45.20 | 46.44 | 2,386,025 | -1.18(-2.49%) |
Oct 16, 2007 | 47.38 | 47.94 | 46.87 | 47.62 | 2,374,670 | +0.24(+0.51%) |
Oct 15, 2007 | 48.57 | 48.57 | 46.99 | 47.38 | 1,897,355 | -1.03(-2.13%) |
Oct 12, 2007 | 47.51 | 48.58 | 47.51 | 48.41 | 1,526,524 | +1.03(+2.18%) |
Oct 11, 2007 | 48.90 | 49.15 | 47.04 | 47.38 | 2,100,375 | -0.96(-2.00%) |
Oct 10, 2007 | 48.79 | 48.89 | 48.16 | 48.35 | 1,272,017 | -0.56(-1.14%) |
Oct 09, 2007 | 47.99 | 48.97 | 47.87 | 48.90 | 1,344,524 | +1.03(+2.15%) |
Oct 08, 2007 | 47.99 | 48.24 | 47.83 | 47.87 | 798,260 | -0.35(-0.73%) |
Oct 05, 2007 | 48.02 | 48.27 | 47.86 | 48.22 | 1,629,764 | +0.69(+1.45%) |
Oct 04, 2007 | 46.85 | 47.56 | 46.85 | 47.53 | 1,577,504 | +0.75(+1.61%) |
Oct 03, 2007 | 46.69 | 46.99 | 46.54 | 46.78 | 1,560,951 | -0.31(-0.67%) |
Oct 02, 2007 | 47.01 | 47.19 | 46.53 | 47.10 | 2,039,907 | +0.23(+0.50%) |
Oct 01, 2007 | 46.23 | 46.86 | 46.05 | 46.86 | 1,853,167 | +0.73(+1.58%) |
Sep 28, 2007 | 46.07 | 46.18 | 45.61 | 46.13 | 1,648,369 | +0.12(+0.25%) |
Sep 27, 2007 | 45.01 | 46.12 | 44.94 | 46.01 | 2,120,622 | +1.01(+2.24%) |
Sep 26, 2007 | 44.65 | 45.31 | 44.55 | 45.01 | 1,579,146 | +0.60(+1.35%) |
Sep 25, 2007 | 44.71 | 44.90 | 44.25 | 44.41 | 1,663,281 | -0.58(-1.28%) |
Sep 24, 2007 | 44.51 | 45.48 | 44.49 | 44.98 | 2,101,880 | +0.23(+0.51%) |
Sep 21, 2007 | 45.07 | 45.32 | 44.68 | 44.76 | 1,995,171 | -0.07(-0.16%) |
Sep 20, 2007 | 45.18 | 45.31 | 44.76 | 44.83 | 1,985,595 | -0.35(-0.78%) |
Sep 19, 2007 | 45.36 | 45.50 | 44.48 | 45.18 | 2,973,194 | +0.39(+0.88%) |
Sep 18, 2007 | 43.14 | 45.19 | 43.16 | 44.79 | 2,839,070 | +1.64(+3.81%) |
Sep 17, 2007 | 42.77 | 43.42 | 42.43 | 43.14 | 1,302,662 | +0.04(+0.10%) |
Sep 14, 2007 | 43.51 | 43.27 | 42.75 | 43.10 | 1,607,738 | -0.42(-0.96%) |
Sep 13, 2007 | 43.67 | 44.04 | 43.24 | 43.51 | 2,084,095 | +0.23(+0.54%) |
Sep 12, 2007 | 42.94 | 43.65 | 42.44 | 43.28 | 1,329,749 | +0.15(+0.34%) |
Sep 11, 2007 | 42.19 | 43.53 | 42.48 | 43.13 | 1,628,533 | +0.94(+2.23%) |
Sep 10, 2007 | 43.32 | 43.52 | 41.96 | 42.19 | 2,586,582 | -0.86(-1.99%) |
Sep 07, 2007 | 43.86 | 43.89 | 42.84 | 43.05 | 2,068,089 | -1.47(-3.30%) |
Sep 06, 2007 | 43.97 | 44.68 | 43.35 | 44.52 | 1,880,255 | +0.42(+0.96%) |
Sep 05, 2007 | 44.48 | 45.07 | 43.30 | 44.09 | 1,749,469 | -1.07(-2.36%) |
Sep 04, 2007 | 44.41 | 45.60 | 44.04 | 45.16 | 1,966,716 | +0.56(+1.26%) |
Aug 31, 2007 | 44.58 | 46.51 | 43.78 | 44.60 | 2,304,352 | +0.68(+1.55%) |
Aug 30, 2007 | 44.65 | 44.75 | 42.44 | 43.92 | 1,490,222 | -0.73(-1.64%) |
Aug 29, 2007 | 43.31 | 44.65 | 42.72 | 44.65 | 1,901,049 | +1.66(+3.86%) |
Aug 28, 2007 | 44.45 | 44.76 | 42.97 | 42.99 | 1,907,205 | -1.82(-4.06%) |
Aug 27, 2007 | 45.10 | 45.19 | 44.57 | 44.81 | 1,194,094 | -0.46(-1.02%) |
Aug 24, 2007 | 44.44 | 45.32 | 43.96 | 45.27 | 1,924,717 | +0.72(+1.62%) |
Aug 23, 2007 | 44.98 | 45.32 | 43.82 | 44.55 | 1,663,965 | -0.44(-0.98%) |
Aug 22, 2007 | 43.46 | 45.28 | 43.33 | 44.98 | 2,310,645 | +2.02(+4.70%) |
Aug 21, 2007 | 42.21 | 43.61 | 41.86 | 42.97 | 2,078,212 | +0.42(+1.00%) |
Aug 20, 2007 | 42.93 | 43.01 | 41.53 | 42.54 | 1,891,062 | -0.18(-0.41%) |
Aug 17, 2007 | 45.86 | 49.71 | 40.55 | 42.72 | 4,117,162 | +2.19(+5.41%) |
Aug 16, 2007 | 39.89 | 41.09 | 37.51 | 40.52 | 5,085,882 | +0.41(+1.02%) |
Aug 15, 2007 | 39.79 | 41.42 | 38.95 | 40.12 | 2,948,628 | -0.23(-0.58%) |
Aug 14, 2007 | 42.27 | 42.79 | 40.35 | 40.35 | 2,371,113 | -1.72(-4.08%) |
Aug 13, 2007 | 43.94 | 44.98 | 41.99 | 42.07 | 2,831,190 | -0.81(-1.89%) |
Aug 10, 2007 | 42.06 | 43.93 | 39.55 | 42.88 | 5,622,297 | +0.90(+2.14%) |
Aug 09, 2007 | 44.19 | 44.82 | 41.98 | 41.98 | 5,578,108 | -2.21(-5.01%) |
Aug 08, 2007 | 42.83 | 46.11 | 42.56 | 44.19 | 4,844,831 | +1.28(+2.98%) |
Aug 07, 2007 | 41.45 | 43.51 | 40.75 | 42.91 | 4,112,921 | +0.80(+1.89%) |
Aug 06, 2007 | 39.63 | 42.12 | 39.14 | 42.12 | 3,679,932 | +1.40(+3.43%) |
Aug 03, 2007 | 41.14 | 42.76 | 40.68 | 40.72 | 4,705,631 | -2.04(-4.77%) |
Aug 02, 2007 | 43.13 | 44.76 | 42.50 | 42.76 | 2,610,112 | -0.20(-0.46%) |