Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 46.66 | 46.77 | 46.00 | 46.20 | 242,500 | -0.22(-0.47%) |
Oct 30, 2007 | 46.52 | 46.77 | 46.00 | 46.42 | 153,500 | -0.46(-0.98%) |
Oct 29, 2007 | 47.09 | 47.20 | 46.03 | 46.88 | 236,600 | -0.14(-0.30%) |
Oct 26, 2007 | 47.51 | 47.63 | 46.60 | 47.02 | 148,800 | +0.06(+0.13%) |
Oct 25, 2007 | 47.31 | 47.74 | 46.75 | 46.96 | 239,100 | -0.28(-0.59%) |
Oct 24, 2007 | 46.63 | 47.46 | 46.25 | 47.24 | 229,000 | +0.35(+0.75%) |
Oct 23, 2007 | 46.90 | 47.00 | 45.87 | 46.89 | 139,500 | +0.34(+0.73%) |
Oct 22, 2007 | 45.60 | 46.99 | 45.60 | 46.55 | 208,100 | +0.63(+1.37%) |
Oct 19, 2007 | 46.33 | 46.50 | 45.85 | 45.92 | 457,300 | -0.50(-1.08%) |
Oct 18, 2007 | 46.50 | 47.00 | 46.42 | 46.42 | 151,400 | -0.26(-0.56%) |
Oct 17, 2007 | 46.88 | 47.15 | 46.68 | 46.68 | 177,900 | +0.07(+0.15%) |
Oct 16, 2007 | 47.08 | 47.47 | 46.61 | 46.61 | 192,900 | -0.55(-1.17%) |
Oct 15, 2007 | 47.46 | 48.02 | 46.86 | 47.16 | 232,700 | -0.44(-0.92%) |
Oct 12, 2007 | 47.56 | 47.69 | 47.20 | 47.60 | 373,700 | +0.20(+0.42%) |
Oct 11, 2007 | 47.40 | 48.11 | 47.00 | 47.40 | 614,800 | +0.51(+1.09%) |
Oct 10, 2007 | 47.09 | 47.09 | 46.25 | 46.89 | 383,300 | -0.20(-0.42%) |
Oct 09, 2007 | 47.63 | 47.79 | 47.08 | 47.09 | 337,100 | -0.74(-1.55%) |
Oct 08, 2007 | 47.80 | 48.24 | 46.50 | 47.83 | 439,700 | +0.00(+0.00%) |
Oct 05, 2007 | 48.24 | 48.49 | 47.78 | 47.83 | 562,300 | +0.01(+0.02%) |
Oct 04, 2007 | 48.20 | 48.23 | 47.63 | 47.82 | 281,500 | -0.19(-0.40%) |
Oct 03, 2007 | 46.95 | 48.16 | 46.95 | 48.01 | 601,800 | +0.79(+1.67%) |
Oct 02, 2007 | 47.32 | 47.50 | 47.01 | 47.22 | 326,000 | +0.04(+0.08%) |
Oct 01, 2007 | 46.20 | 47.31 | 46.10 | 47.18 | 517,900 | +1.05(+2.28%) |
Sep 28, 2007 | 45.70 | 46.29 | 45.69 | 46.13 | 332,500 | +0.62(+1.36%) |
Sep 27, 2007 | 45.50 | 45.62 | 44.67 | 45.51 | 484,600 | +0.09(+0.20%) |
Sep 26, 2007 | 45.76 | 45.99 | 45.24 | 45.42 | 297,600 | -0.01(-0.02%) |
Sep 25, 2007 | 46.12 | 46.49 | 45.00 | 45.43 | 519,700 | -1.07(-2.30%) |
Sep 24, 2007 | 47.50 | 47.59 | 46.25 | 46.50 | 452,400 | -1.10(-2.31%) |
Sep 21, 2007 | 46.83 | 48.00 | 45.69 | 47.60 | 1,331,500 | +0.85(+1.82%) |
Sep 20, 2007 | 46.49 | 46.75 | 45.80 | 46.75 | 337,000 | +0.47(+1.02%) |
Sep 19, 2007 | 46.01 | 47.15 | 45.12 | 46.28 | 900,600 | +0.83(+1.83%) |
Sep 18, 2007 | 44.55 | 45.67 | 44.50 | 45.45 | 406,100 | +1.05(+2.36%) |
Sep 17, 2007 | 45.00 | 45.00 | 44.00 | 44.40 | 1,128,900 | -0.13(-0.29%) |
Sep 14, 2007 | 45.36 | 46.55 | 42.70 | 44.53 | 2,135,000 | -1.29(-2.82%) |
Sep 13, 2007 | 45.84 | 46.02 | 45.30 | 45.82 | 347,800 | +0.12(+0.26%) |
Sep 12, 2007 | 45.75 | 46.59 | 45.60 | 45.70 | 1,052,700 | -0.17(-0.37%) |
Sep 11, 2007 | 45.52 | 46.33 | 45.40 | 45.87 | 370,900 | +0.47(+1.04%) |
Sep 10, 2007 | 44.70 | 45.94 | 44.00 | 45.40 | 432,500 | +0.60(+1.34%) |
Sep 07, 2007 | 43.50 | 45.04 | 43.35 | 44.80 | 1,360,600 | +0.88(+2.00%) |
Sep 06, 2007 | 44.01 | 45.27 | 43.86 | 43.92 | 537,500 | -0.03(-0.07%) |
Sep 05, 2007 | 43.78 | 44.49 | 43.50 | 43.95 | 935,100 | -0.27(-0.61%) |
Sep 04, 2007 | 45.70 | 45.89 | 44.22 | 44.22 | 668,600 | -1.67(-3.64%) |
Aug 31, 2007 | 45.29 | 46.38 | 45.22 | 45.89 | 1,071,400 | +0.94(+2.09%) |
Aug 30, 2007 | 48.50 | 49.73 | 41.00 | 44.95 | 6,668,700 | -5.15(-10.28%) |
Aug 29, 2007 | 49.89 | 50.69 | 49.80 | 50.10 | 162,700 | +0.40(+0.80%) |
Aug 28, 2007 | 49.98 | 50.02 | 49.49 | 49.70 | 483,500 | -0.77(-1.53%) |
Aug 27, 2007 | 50.85 | 50.92 | 50.30 | 50.47 | 308,300 | -0.53(-1.04%) |
Aug 24, 2007 | 50.16 | 51.00 | 49.65 | 51.00 | 372,900 | +0.29(+0.57%) |
Aug 23, 2007 | 51.20 | 51.20 | 50.40 | 50.71 | 128,100 | -0.39(-0.76%) |
Aug 22, 2007 | 50.55 | 52.06 | 50.20 | 51.10 | 287,700 | +0.70(+1.39%) |
Aug 21, 2007 | 50.00 | 51.42 | 49.75 | 50.40 | 255,500 | +0.30(+0.60%) |
Aug 20, 2007 | 49.55 | 50.79 | 49.55 | 50.10 | 231,000 | +0.67(+1.36%) |
Aug 17, 2007 | 49.90 | 49.90 | 48.43 | 49.43 | 372,300 | +0.78(+1.60%) |
Aug 16, 2007 | 48.19 | 49.35 | 47.81 | 48.65 | 803,800 | +0.43(+0.89%) |
Aug 15, 2007 | 48.00 | 48.76 | 47.85 | 48.22 | 515,100 | +0.12(+0.25%) |
Aug 14, 2007 | 48.95 | 49.38 | 48.10 | 48.10 | 449,700 | -0.66(-1.35%) |
Aug 13, 2007 | 49.00 | 49.50 | 48.58 | 48.76 | 297,100 | +0.26(+0.54%) |
Aug 10, 2007 | 48.75 | 49.00 | 47.14 | 48.50 | 585,800 | -0.73(-1.48%) |
Aug 09, 2007 | 48.75 | 49.50 | 48.00 | 49.23 | 709,400 | -0.43(-0.87%) |
Aug 08, 2007 | 49.50 | 50.18 | 49.12 | 49.66 | 664,600 | +0.56(+1.14%) |
Aug 07, 2007 | 47.00 | 49.23 | 47.00 | 49.10 | 1,015,300 | +2.54(+5.46%) |
Aug 06, 2007 | 48.39 | 48.90 | 43.63 | 46.56 | 1,369,102 | -1.71(-3.54%) |
Aug 03, 2007 | 48.99 | 50.37 | 47.91 | 48.27 | 531,300 | -2.10(-4.17%) |
Aug 02, 2007 | 50.89 | 51.28 | 50.26 | 50.37 | 382,444 | -0.43(-0.85%) |