Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 48.23 | 48.46 | 47.80 | 48.21 | 2,315,500 | +0.11(+0.23%) |
Oct 30, 2007 | 47.93 | 48.58 | 47.88 | 48.10 | 2,069,000 | +0.11(+0.23%) |
Oct 29, 2007 | 47.74 | 48.32 | 47.70 | 47.99 | 2,680,300 | +0.32(+0.67%) |
Oct 26, 2007 | 47.58 | 47.76 | 47.20 | 47.67 | 1,855,600 | +0.47(+1.00%) |
Oct 25, 2007 | 46.66 | 47.59 | 46.25 | 47.20 | 2,959,300 | +0.69(+1.48%) |
Oct 24, 2007 | 46.50 | 46.65 | 45.58 | 46.51 | 1,932,700 | +0.22(+0.48%) |
Oct 23, 2007 | 45.98 | 46.50 | 45.73 | 46.29 | 919,100 | +0.04(+0.09%) |
Oct 22, 2007 | 45.23 | 46.31 | 45.05 | 46.25 | 1,496,800 | +0.62(+1.36%) |
Oct 19, 2007 | 46.67 | 46.92 | 45.63 | 45.63 | 2,586,795 | -1.27(-2.71%) |
Oct 18, 2007 | 46.91 | 47.20 | 46.72 | 46.90 | 1,400,300 | -0.12(-0.26%) |
Oct 17, 2007 | 47.45 | 47.80 | 46.65 | 47.02 | 2,545,300 | -0.31(-0.65%) |
Oct 16, 2007 | 47.41 | 47.74 | 47.15 | 47.33 | 1,247,300 | -0.09(-0.19%) |
Oct 15, 2007 | 48.16 | 48.42 | 47.06 | 47.42 | 1,470,200 | -0.82(-1.70%) |
Oct 12, 2007 | 47.89 | 48.70 | 47.85 | 48.24 | 1,677,900 | +0.33(+0.69%) |
Oct 11, 2007 | 47.82 | 48.44 | 47.53 | 47.91 | 2,795,100 | +0.37(+0.78%) |
Oct 10, 2007 | 47.99 | 48.22 | 47.54 | 47.54 | 1,840,500 | -0.84(-1.74%) |
Oct 09, 2007 | 47.65 | 48.47 | 47.65 | 48.38 | 1,869,800 | +0.67(+1.40%) |
Oct 08, 2007 | 48.15 | 48.48 | 47.70 | 47.71 | 1,128,400 | -0.26(-0.54%) |
Oct 05, 2007 | 48.26 | 48.65 | 47.86 | 47.97 | 1,314,400 | -0.06(-0.12%) |
Oct 04, 2007 | 47.63 | 48.62 | 47.43 | 48.03 | 2,234,300 | +0.62(+1.31%) |
Oct 03, 2007 | 46.64 | 47.59 | 46.37 | 47.41 | 2,347,000 | +0.68(+1.46%) |
Oct 02, 2007 | 47.02 | 47.18 | 46.56 | 46.73 | 1,240,900 | -0.29(-0.62%) |
Oct 01, 2007 | 46.63 | 47.10 | 46.22 | 47.02 | 1,896,000 | +0.94(+2.04%) |
Sep 28, 2007 | 46.54 | 46.97 | 46.08 | 46.08 | 2,104,500 | -0.42(-0.90%) |
Sep 27, 2007 | 46.90 | 46.94 | 46.23 | 46.50 | 1,502,800 | -0.18(-0.39%) |
Sep 26, 2007 | 46.44 | 46.95 | 46.23 | 46.68 | 1,804,000 | +0.58(+1.26%) |
Sep 25, 2007 | 45.83 | 46.65 | 45.72 | 46.10 | 2,893,678 | +0.13(+0.28%) |
Sep 24, 2007 | 46.00 | 46.35 | 45.77 | 45.97 | 1,386,900 | -0.10(-0.22%) |
Sep 21, 2007 | 46.08 | 46.79 | 45.77 | 46.07 | 1,696,350 | +0.30(+0.66%) |
Sep 20, 2007 | 46.55 | 46.59 | 45.72 | 45.77 | 1,284,795 | -0.74(-1.59%) |
Sep 19, 2007 | 46.12 | 46.78 | 45.87 | 46.51 | 1,758,000 | +0.83(+1.82%) |
Sep 18, 2007 | 45.09 | 45.95 | 44.88 | 45.68 | 2,188,840 | +0.72(+1.60%) |
Sep 17, 2007 | 44.95 | 45.20 | 44.74 | 44.96 | 1,290,000 | -0.13(-0.29%) |
Sep 14, 2007 | 44.87 | 45.43 | 44.87 | 45.09 | 1,454,800 | -0.14(-0.31%) |
Sep 13, 2007 | 45.90 | 45.99 | 45.07 | 45.23 | 1,364,800 | -0.25(-0.55%) |
Sep 12, 2007 | 45.40 | 45.72 | 45.22 | 45.48 | 1,921,200 | +0.18(+0.40%) |
Sep 11, 2007 | 44.60 | 45.31 | 44.60 | 45.30 | 1,678,302 | +0.66(+1.48%) |
Sep 10, 2007 | 44.45 | 44.88 | 44.06 | 44.64 | 2,228,300 | +0.09(+0.20%) |
Sep 07, 2007 | 44.87 | 45.35 | 44.25 | 44.55 | 2,152,600 | -0.86(-1.89%) |
Sep 06, 2007 | 44.93 | 45.65 | 44.92 | 45.41 | 1,110,400 | +0.28(+0.62%) |
Sep 05, 2007 | 45.47 | 45.47 | 44.82 | 45.13 | 1,874,300 | -0.53(-1.16%) |
Sep 04, 2007 | 44.11 | 45.82 | 44.11 | 45.66 | 1,806,600 | +1.18(+2.65%) |
Aug 31, 2007 | 44.93 | 45.00 | 43.93 | 44.48 | 1,930,500 | +0.02(+0.04%) |
Aug 30, 2007 | 44.04 | 45.08 | 43.85 | 44.46 | 3,337,700 | -0.20(-0.45%) |
Aug 29, 2007 | 45.21 | 45.47 | 43.87 | 44.66 | 4,364,400 | -0.19(-0.42%) |
Aug 28, 2007 | 44.71 | 45.66 | 44.60 | 44.85 | 3,083,929 | -0.22(-0.49%) |
Aug 27, 2007 | 46.32 | 46.37 | 44.95 | 45.07 | 2,630,581 | -1.70(-3.63%) |
Aug 24, 2007 | 46.14 | 46.77 | 45.76 | 46.77 | 1,032,800 | +0.53(+1.15%) |
Aug 23, 2007 | 46.98 | 47.09 | 46.01 | 46.24 | 1,562,700 | -0.40(-0.86%) |
Aug 22, 2007 | 46.89 | 48.83 | 46.03 | 46.64 | 1,957,900 | -0.19(-0.41%) |
Aug 21, 2007 | 46.49 | 47.34 | 45.90 | 46.83 | 2,056,000 | +0.53(+1.14%) |
Aug 20, 2007 | 46.45 | 47.00 | 45.74 | 46.30 | 2,041,000 | -0.17(-0.37%) |
Aug 17, 2007 | 46.82 | 47.16 | 44.65 | 46.47 | 3,796,198 | +1.38(+3.06%) |
Aug 16, 2007 | 43.42 | 45.18 | 42.62 | 45.09 | 4,856,100 | +1.12(+2.55%) |
Aug 15, 2007 | 44.93 | 45.65 | 43.87 | 43.97 | 2,845,300 | -0.96(-2.14%) |
Aug 14, 2007 | 45.97 | 46.90 | 44.83 | 44.93 | 2,731,200 | -1.24(-2.69%) |
Aug 13, 2007 | 46.40 | 47.09 | 44.94 | 46.17 | 2,859,800 | -0.73(-1.56%) |
Aug 10, 2007 | 46.70 | 47.43 | 45.30 | 46.90 | 3,157,600 | -0.07(-0.15%) |
Aug 09, 2007 | 45.05 | 48.49 | 45.05 | 46.97 | 3,476,900 | -0.88(-1.84%) |
Aug 08, 2007 | 47.84 | 48.57 | 47.15 | 47.85 | 3,946,000 | +0.11(+0.23%) |
Aug 07, 2007 | 45.89 | 48.01 | 45.68 | 47.74 | 3,872,800 | +1.43(+3.09%) |
Aug 06, 2007 | 44.04 | 46.35 | 42.46 | 46.31 | 3,447,900 | +1.92(+4.33%) |
Aug 03, 2007 | 45.28 | 46.02 | 44.37 | 44.39 | 3,221,600 | -1.63(-3.54%) |
Aug 02, 2007 | 45.62 | 46.40 | 45.33 | 46.02 | 2,027,200 | +0.41(+0.90%) |