Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 46.20 | 47.10 | 45.57 | 46.44 | 5,225,527 | +0.30(+0.65%) |
Oct 30, 2007 | 45.53 | 46.48 | 45.21 | 46.14 | 3,602,044 | +0.58(+1.27%) |
Oct 29, 2007 | 45.17 | 46.17 | 45.04 | 45.56 | 4,111,223 | +0.81(+1.82%) |
Oct 26, 2007 | 44.71 | 44.84 | 44.10 | 44.75 | 2,051,656 | +0.38(+0.85%) |
Oct 25, 2007 | 44.28 | 44.71 | 44.16 | 44.37 | 2,650,483 | +0.07(+0.15%) |
Oct 24, 2007 | 44.24 | 44.45 | 43.78 | 44.31 | 3,681,438 | -0.08(-0.17%) |
Oct 23, 2007 | 44.43 | 44.43 | 43.94 | 44.38 | 2,153,902 | +0.18(+0.40%) |
Oct 22, 2007 | 43.90 | 44.42 | 43.70 | 44.20 | 4,254,045 | +0.13(+0.29%) |
Oct 19, 2007 | 44.17 | 44.46 | 43.98 | 44.07 | 3,937,199 | -0.27(-0.60%) |
Oct 18, 2007 | 44.32 | 44.58 | 44.21 | 44.34 | 2,035,836 | -0.01(-0.03%) |
Oct 17, 2007 | 44.37 | 44.48 | 43.99 | 44.35 | 2,415,376 | +0.23(+0.51%) |
Oct 16, 2007 | 44.10 | 44.23 | 43.83 | 44.13 | 2,836,078 | -0.06(-0.14%) |
Oct 15, 2007 | 44.67 | 44.71 | 43.98 | 44.19 | 2,833,881 | -0.40(-0.90%) |
Oct 12, 2007 | 44.58 | 44.80 | 44.08 | 44.59 | 2,668,794 | +0.19(+0.43%) |
Oct 11, 2007 | 45.33 | 45.51 | 44.31 | 44.40 | 3,174,457 | -0.79(-1.75%) |
Oct 10, 2007 | 44.84 | 45.27 | 44.75 | 45.19 | 2,512,202 | +0.38(+0.84%) |
Oct 09, 2007 | 44.65 | 45.23 | 44.65 | 44.82 | 5,049,600 | +0.74(+1.67%) |
Oct 08, 2007 | 43.70 | 44.12 | 43.62 | 44.08 | 3,925,627 | +0.85(+1.97%) |
Oct 05, 2007 | 42.62 | 43.26 | 42.50 | 43.23 | 2,708,930 | +0.77(+1.82%) |
Oct 04, 2007 | 42.33 | 42.78 | 42.19 | 42.46 | 4,379,875 | +0.20(+0.47%) |
Oct 03, 2007 | 42.26 | 42.41 | 42.09 | 42.26 | 5,519,228 | -0.16(-0.39%) |
Oct 02, 2007 | 42.33 | 42.43 | 42.27 | 42.42 | 3,627,093 | +0.07(+0.16%) |
Oct 01, 2007 | 42.91 | 43.17 | 42.26 | 42.35 | 6,305,262 | -0.33(-0.78%) |
Sep 28, 2007 | 42.84 | 42.97 | 42.61 | 42.69 | 4,080,900 | -0.20(-0.48%) |
Sep 27, 2007 | 42.80 | 43.10 | 42.68 | 42.89 | 4,022,588 | +0.00(+0.00%) |
Sep 26, 2007 | 43.13 | 43.27 | 42.73 | 42.89 | 4,490,910 | -0.35(-0.81%) |
Sep 25, 2007 | 43.13 | 43.35 | 43.01 | 43.24 | 2,508,979 | -0.02(-0.05%) |
Sep 24, 2007 | 43.02 | 43.42 | 42.95 | 43.26 | 3,518,987 | +0.18(+0.43%) |
Sep 21, 2007 | 43.69 | 44.16 | 42.98 | 43.08 | 6,093,739 | -0.89(-2.02%) |
Sep 20, 2007 | 44.71 | 44.96 | 43.90 | 43.96 | 5,718,007 | -0.86(-1.92%) |
Sep 19, 2007 | 44.65 | 44.95 | 44.17 | 44.82 | 3,119,379 | +0.41(+0.92%) |
Sep 18, 2007 | 44.08 | 44.67 | 44.05 | 44.41 | 3,667,654 | +0.46(+1.06%) |
Sep 17, 2007 | 44.00 | 44.51 | 43.60 | 43.95 | 3,629,583 | -0.20(-0.45%) |
Sep 14, 2007 | 46.19 | 46.24 | 43.94 | 44.15 | 7,287,584 | -2.25(-4.84%) |
Sep 13, 2007 | 46.36 | 46.72 | 46.23 | 46.39 | 1,448,581 | +0.38(+0.83%) |
Sep 12, 2007 | 46.08 | 46.42 | 45.90 | 46.01 | 1,767,477 | -0.20(-0.43%) |
Sep 11, 2007 | 45.70 | 46.33 | 45.56 | 46.21 | 2,136,617 | +0.70(+1.55%) |
Sep 10, 2007 | 45.67 | 45.80 | 45.36 | 45.51 | 1,901,510 | -0.24(-0.52%) |
Sep 07, 2007 | 45.54 | 46.19 | 45.54 | 45.75 | 2,563,764 | -0.20(-0.43%) |
Sep 06, 2007 | 46.05 | 46.65 | 45.92 | 45.94 | 4,012,346 | -0.14(-0.30%) |
Sep 05, 2007 | 46.28 | 46.37 | 45.83 | 46.08 | 5,622,353 | -0.49(-1.06%) |
Sep 04, 2007 | 46.59 | 46.98 | 46.42 | 46.57 | 2,120,943 | -0.11(-0.23%) |
Aug 31, 2007 | 47.00 | 47.19 | 46.34 | 46.68 | 2,904,779 | +0.01(+0.03%) |
Aug 30, 2007 | 47.32 | 47.33 | 46.60 | 46.67 | 3,393,158 | -0.75(-1.58%) |
Aug 29, 2007 | 47.27 | 47.46 | 47.10 | 47.42 | 2,011,226 | +0.16(+0.33%) |
Aug 28, 2007 | 47.50 | 47.62 | 47.23 | 47.26 | 2,179,537 | -0.36(-0.76%) |
Aug 27, 2007 | 47.34 | 47.78 | 47.29 | 47.62 | 1,408,408 | +0.01(+0.01%) |
Aug 24, 2007 | 47.21 | 47.63 | 47.00 | 47.62 | 1,398,044 | +0.17(+0.36%) |
Aug 23, 2007 | 48.60 | 48.60 | 46.95 | 47.45 | 2,754,194 | -0.25(-0.52%) |
Aug 22, 2007 | 47.65 | 47.82 | 47.10 | 47.69 | 2,228,902 | +0.48(+1.01%) |
Aug 21, 2007 | 47.04 | 47.48 | 46.95 | 47.21 | 1,634,695 | -0.06(-0.13%) |
Aug 20, 2007 | 47.87 | 47.87 | 46.41 | 47.27 | 1,698,776 | +0.03(+0.06%) |
Aug 17, 2007 | 46.83 | 47.30 | 46.30 | 47.25 | 4,168,791 | +1.05(+2.28%) |
Aug 16, 2007 | 45.53 | 47.00 | 45.21 | 46.20 | 3,575,135 | +0.28(+0.61%) |
Aug 15, 2007 | 45.77 | 46.95 | 45.77 | 45.92 | 1,830,026 | -0.29(-0.64%) |
Aug 14, 2007 | 47.12 | 47.36 | 46.13 | 46.21 | 2,477,778 | -0.74(-1.57%) |
Aug 13, 2007 | 46.28 | 47.06 | 45.85 | 46.95 | 2,904,340 | +0.63(+1.37%) |
Aug 10, 2007 | 45.66 | 46.57 | 45.14 | 46.31 | 4,067,673 | +0.63(+1.39%) |
Aug 09, 2007 | 47.68 | 47.74 | 45.45 | 45.68 | 5,243,768 | -1.52(-3.23%) |
Aug 08, 2007 | 46.40 | 47.79 | 45.75 | 47.20 | 3,704,876 | +0.48(+1.04%) |
Aug 07, 2007 | 46.40 | 47.09 | 46.20 | 46.72 | 2,929,828 | -0.05(-0.12%) |
Aug 06, 2007 | 45.38 | 46.87 | 44.82 | 46.77 | 4,317,913 | +1.47(+3.24%) |
Aug 03, 2007 | 45.68 | 45.77 | 45.24 | 45.30 | 3,340,555 | -0.14(-0.32%) |
Aug 02, 2007 | 45.50 | 45.81 | 45.19 | 45.45 | 2,123,742 | -0.16(-0.36%) |