Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 45.55 | 46.35 | 44.96 | 46.21 | 1,450,873 | +0.71(+1.56%) |
Oct 30, 2007 | 47.96 | 48.08 | 45.49 | 45.51 | 1,164,475 | -1.10(-2.36%) |
Oct 29, 2007 | 45.79 | 47.28 | 45.73 | 46.61 | 1,142,191 | +1.19(+2.63%) |
Oct 26, 2007 | 46.21 | 46.41 | 44.88 | 45.41 | 1,247,978 | -0.14(-0.30%) |
Oct 25, 2007 | 48.78 | 48.86 | 45.14 | 45.55 | 2,333,512 | -3.40(-6.95%) |
Oct 24, 2007 | 49.28 | 49.89 | 48.52 | 48.95 | 882,064 | -0.86(-1.73%) |
Oct 23, 2007 | 49.47 | 50.43 | 48.55 | 49.81 | 1,384,962 | +0.23(+0.46%) |
Oct 22, 2007 | 49.38 | 49.95 | 48.58 | 49.58 | 983,042 | -0.09(-0.19%) |
Oct 19, 2007 | 51.31 | 51.39 | 49.61 | 49.68 | 807,591 | -1.64(-3.19%) |
Oct 18, 2007 | 51.29 | 51.74 | 50.70 | 51.31 | 606,925 | -0.13(-0.25%) |
Oct 17, 2007 | 52.27 | 52.63 | 50.89 | 51.44 | 481,669 | -0.15(-0.30%) |
Oct 16, 2007 | 51.76 | 52.15 | 50.96 | 51.59 | 887,107 | -0.57(-1.10%) |
Oct 15, 2007 | 53.05 | 53.05 | 51.81 | 52.17 | 420,684 | -0.70(-1.32%) |
Oct 12, 2007 | 52.74 | 53.06 | 52.64 | 52.86 | 505,725 | +0.39(+0.75%) |
Oct 11, 2007 | 53.17 | 54.10 | 51.94 | 52.47 | 723,736 | -0.27(-0.52%) |
Oct 10, 2007 | 52.86 | 53.08 | 52.47 | 52.75 | 498,323 | -0.20(-0.39%) |
Oct 09, 2007 | 52.86 | 53.04 | 52.54 | 52.95 | 775,691 | +0.17(+0.32%) |
Oct 08, 2007 | 53.25 | 53.29 | 52.46 | 52.78 | 488,706 | -0.55(-1.04%) |
Oct 05, 2007 | 53.00 | 53.91 | 52.57 | 53.33 | 697,113 | +0.91(+1.74%) |
Oct 04, 2007 | 52.74 | 52.86 | 52.07 | 52.42 | 644,572 | +0.04(+0.08%) |
Oct 03, 2007 | 52.55 | 52.89 | 52.01 | 52.38 | 671,663 | -0.26(-0.49%) |
Oct 02, 2007 | 53.64 | 53.64 | 52.53 | 52.63 | 978,586 | -0.19(-0.36%) |
Oct 01, 2007 | 52.86 | 54.19 | 52.68 | 52.82 | 1,091,409 | -0.02(-0.03%) |
Sep 28, 2007 | 51.11 | 52.97 | 51.11 | 52.84 | 1,273,897 | +1.73(+3.39%) |
Sep 27, 2007 | 49.44 | 51.12 | 49.09 | 51.11 | 752,117 | +1.82(+3.70%) |
Sep 26, 2007 | 48.70 | 49.54 | 48.62 | 49.28 | 856,731 | +0.68(+1.40%) |
Sep 25, 2007 | 48.94 | 48.94 | 47.75 | 48.60 | 706,378 | -0.32(-0.66%) |
Sep 24, 2007 | 47.87 | 49.14 | 47.71 | 48.93 | 803,603 | +1.27(+2.67%) |
Sep 21, 2007 | 48.22 | 48.35 | 47.50 | 47.66 | 563,648 | -0.34(-0.71%) |
Sep 20, 2007 | 48.23 | 48.46 | 47.88 | 48.00 | 660,053 | -0.24(-0.49%) |
Sep 19, 2007 | 48.41 | 49.54 | 48.06 | 48.23 | 928,038 | +0.02(+0.04%) |
Sep 18, 2007 | 46.58 | 48.76 | 46.58 | 48.22 | 835,504 | +1.64(+3.51%) |
Sep 17, 2007 | 47.19 | 47.19 | 46.34 | 46.58 | 736,402 | -0.61(-1.30%) |
Sep 14, 2007 | 47.05 | 47.31 | 46.69 | 47.19 | 436,986 | +0.14(+0.31%) |
Sep 13, 2007 | 47.24 | 47.66 | 46.69 | 47.05 | 443,905 | -0.17(-0.36%) |
Sep 12, 2007 | 47.45 | 47.75 | 47.15 | 47.22 | 519,434 | -0.31(-0.65%) |
Sep 11, 2007 | 47.25 | 47.58 | 47.09 | 47.53 | 599,536 | +0.28(+0.60%) |
Sep 10, 2007 | 48.70 | 48.86 | 46.90 | 47.25 | 706,613 | -1.34(-2.76%) |
Sep 07, 2007 | 49.17 | 49.24 | 48.07 | 48.58 | 441,677 | -1.30(-2.60%) |
Sep 06, 2007 | 50.42 | 50.65 | 49.49 | 49.88 | 651,139 | -0.54(-1.07%) |
Sep 05, 2007 | 49.03 | 50.43 | 48.41 | 50.42 | 1,605,683 | +1.30(+2.66%) |
Sep 04, 2007 | 49.69 | 49.74 | 48.82 | 49.11 | 516,502 | -0.25(-0.50%) |
Aug 31, 2007 | 48.65 | 49.67 | 48.46 | 49.36 | 680,342 | +1.23(+2.55%) |
Aug 30, 2007 | 47.45 | 48.70 | 46.90 | 48.13 | 667,793 | +0.68(+1.44%) |
Aug 29, 2007 | 46.25 | 47.53 | 46.10 | 47.45 | 457,979 | +1.47(+3.19%) |
Aug 28, 2007 | 47.00 | 47.18 | 45.70 | 45.98 | 719,279 | -1.24(-2.62%) |
Aug 27, 2007 | 47.45 | 47.58 | 46.77 | 47.22 | 450,707 | -0.30(-0.63%) |
Aug 24, 2007 | 46.27 | 47.52 | 46.18 | 47.52 | 403,092 | +1.09(+2.35%) |
Aug 23, 2007 | 47.25 | 47.38 | 45.84 | 46.43 | 748,013 | -0.82(-1.73%) |
Aug 22, 2007 | 46.25 | 47.46 | 46.19 | 47.25 | 643,281 | +1.13(+2.46%) |
Aug 21, 2007 | 46.16 | 46.29 | 45.39 | 46.11 | 637,300 | -0.05(-0.11%) |
Aug 20, 2007 | 46.87 | 47.50 | 45.50 | 46.16 | 707,434 | -0.37(-0.79%) |
Aug 17, 2007 | 46.04 | 46.99 | 44.76 | 46.53 | 916,896 | +1.91(+4.28%) |
Aug 16, 2007 | 46.25 | 46.37 | 43.20 | 44.62 | 1,492,859 | -2.13(-4.56%) |
Aug 15, 2007 | 48.81 | 49.21 | 46.56 | 46.75 | 1,113,223 | -2.02(-4.14%) |
Aug 14, 2007 | 49.46 | 49.80 | 48.56 | 48.77 | 986,678 | -0.93(-1.87%) |
Aug 13, 2007 | 48.65 | 50.07 | 48.43 | 49.70 | 1,045,787 | +1.59(+3.30%) |
Aug 10, 2007 | 47.68 | 48.45 | 47.11 | 48.12 | 1,109,118 | -0.46(-0.95%) |
Aug 09, 2007 | 50.54 | 50.66 | 47.09 | 48.58 | 2,011,707 | -2.22(-4.36%) |
Aug 08, 2007 | 50.24 | 51.75 | 49.54 | 50.79 | 1,790,047 | +0.94(+1.88%) |
Aug 07, 2007 | 48.92 | 50.42 | 48.23 | 49.85 | 1,166,938 | +0.67(+1.35%) |
Aug 06, 2007 | 49.54 | 49.54 | 47.72 | 49.19 | 1,063,614 | +0.20(+0.42%) |
Aug 03, 2007 | 49.38 | 50.82 | 48.93 | 48.99 | 1,202,943 | -1.83(-3.61%) |
Aug 02, 2007 | 51.57 | 52.28 | 50.27 | 50.82 | 1,583,634 | -0.31(-0.60%) |