Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 51.60 | 52.15 | 51.49 | 51.96 | 575,868 | +0.57(+1.12%) |
Oct 30, 2007 | 51.28 | 51.54 | 51.18 | 51.38 | 840,602 | -0.11(-0.21%) |
Oct 29, 2007 | 51.34 | 51.62 | 51.29 | 51.49 | 864,291 | +0.14(+0.27%) |
Oct 26, 2007 | 51.01 | 51.36 | 50.97 | 51.36 | 170,464 | +0.73(+1.45%) |
Oct 25, 2007 | 50.57 | 50.62 | 50.15 | 50.62 | 504,800 | +0.48(+0.95%) |
Oct 24, 2007 | 50.08 | 50.24 | 49.41 | 50.15 | 337,022 | -0.18(-0.36%) |
Oct 23, 2007 | 50.07 | 50.33 | 49.85 | 50.33 | 277,921 | +0.84(+1.70%) |
Oct 22, 2007 | 49.14 | 49.55 | 49.02 | 49.48 | 668,916 | -0.23(-0.46%) |
Oct 19, 2007 | 50.48 | 50.48 | 49.71 | 49.71 | 245,195 | -0.93(-1.84%) |
Oct 18, 2007 | 50.52 | 50.81 | 50.45 | 50.64 | 221,506 | +0.15(+0.30%) |
Oct 17, 2007 | 50.64 | 50.73 | 50.20 | 50.49 | 380,004 | +0.50(+0.99%) |
Oct 16, 2007 | 50.02 | 50.12 | 49.81 | 50.00 | 368,038 | -0.32(-0.64%) |
Oct 15, 2007 | 50.85 | 50.89 | 50.22 | 50.32 | 171,930 | -0.45(-0.88%) |
Oct 12, 2007 | 50.57 | 50.83 | 50.47 | 50.77 | 175,349 | +0.18(+0.36%) |
Oct 11, 2007 | 50.70 | 51.08 | 50.40 | 50.59 | 1,342,960 | +0.81(+1.64%) |
Oct 10, 2007 | 49.77 | 49.77 | 49.77 | 49.77 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 49.77 | 49.77 | 49.77 | 49.77 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 49.91 | 50.02 | 49.72 | 49.77 | 248,615 | -0.47(-0.94%) |
Oct 05, 2007 | 49.97 | 50.40 | 49.97 | 50.24 | 438,617 | +0.38(+0.77%) |
Oct 04, 2007 | 49.75 | 49.95 | 49.61 | 49.86 | 407,357 | +0.25(+0.50%) |
Oct 03, 2007 | 49.85 | 49.95 | 49.61 | 49.61 | 555,110 | -0.28(-0.57%) |
Oct 02, 2007 | 49.98 | 50.07 | 49.72 | 49.89 | 784,187 | -0.25(-0.51%) |
Oct 01, 2007 | 49.48 | 50.23 | 49.37 | 50.14 | 516,523 | +0.64(+1.29%) |
Sep 28, 2007 | 49.47 | 49.66 | 49.14 | 49.50 | 148,241 | +0.18(+0.36%) |
Sep 27, 2007 | 49.35 | 49.44 | 49.22 | 49.33 | 271,815 | +0.41(+0.85%) |
Sep 26, 2007 | 48.89 | 49.02 | 48.75 | 48.92 | 500,404 | +0.25(+0.51%) |
Sep 25, 2007 | 48.38 | 48.69 | 48.31 | 48.67 | 562,192 | +0.04(+0.08%) |
Sep 24, 2007 | 48.85 | 48.93 | 48.60 | 48.63 | 495,032 | -0.19(-0.39%) |
Sep 21, 2007 | 48.78 | 49.01 | 48.77 | 48.82 | 312,600 | +0.34(+0.70%) |
Sep 20, 2007 | 48.51 | 48.78 | 48.41 | 48.48 | 303,808 | +0.16(+0.32%) |
Sep 19, 2007 | 48.35 | 48.64 | 48.22 | 48.33 | 377,806 | +0.25(+0.53%) |
Sep 18, 2007 | 46.80 | 48.15 | 46.61 | 48.07 | 276,456 | +1.97(+4.26%) |
Sep 17, 2007 | 46.30 | 46.47 | 45.93 | 46.11 | 460,353 | -0.57(-1.23%) |
Sep 14, 2007 | 46.39 | 46.76 | 46.31 | 46.68 | 445,944 | -0.22(-0.46%) |
Sep 13, 2007 | 46.86 | 47.11 | 46.79 | 46.90 | 1,033,779 | +0.29(+0.63%) |
Sep 12, 2007 | 46.26 | 46.69 | 46.26 | 46.60 | 612,989 | +0.11(+0.23%) |
Sep 11, 2007 | 46.21 | 46.56 | 46.15 | 46.50 | 933,832 | +0.70(+1.54%) |
Sep 10, 2007 | 46.11 | 46.11 | 45.41 | 45.79 | 257,895 | -0.27(-0.58%) |
Sep 07, 2007 | 46.16 | 46.26 | 45.66 | 46.06 | 458,765 | -0.52(-1.12%) |
Sep 06, 2007 | 46.52 | 46.83 | 46.20 | 46.58 | 297,703 | +0.18(+0.39%) |
Sep 05, 2007 | 46.66 | 46.66 | 46.18 | 46.40 | 267,908 | -0.69(-1.47%) |
Sep 04, 2007 | 46.64 | 47.32 | 45.99 | 47.09 | 1,128,292 | +0.30(+0.65%) |
Aug 31, 2007 | 46.93 | 47.08 | 46.59 | 46.79 | 662,322 | +0.77(+1.68%) |
Aug 30, 2007 | 45.67 | 46.37 | 45.59 | 46.01 | 331,893 | -0.34(-0.73%) |
Aug 29, 2007 | 45.70 | 46.36 | 45.44 | 46.35 | 294,528 | +1.28(+2.83%) |
Aug 28, 2007 | 45.75 | 45.95 | 44.95 | 45.07 | 221,262 | -1.13(-2.45%) |
Aug 27, 2007 | 46.49 | 46.49 | 46.16 | 46.20 | 148,485 | -0.40(-0.85%) |
Aug 24, 2007 | 45.86 | 46.65 | 45.79 | 46.60 | 330,184 | +1.02(+2.23%) |
Aug 23, 2007 | 46.01 | 46.03 | 45.34 | 45.59 | 500,160 | -0.49(-1.06%) |
Aug 22, 2007 | 45.39 | 46.07 | 45.23 | 46.07 | 905,564 | +1.58(+3.56%) |
Aug 21, 2007 | 44.51 | 44.81 | 44.42 | 44.49 | 1,089,949 | +0.03(+0.07%) |
Aug 20, 2007 | 44.84 | 45.00 | 44.18 | 44.46 | 447,653 | -0.05(-0.12%) |
Aug 17, 2007 | 44.76 | 45.07 | 43.80 | 44.51 | 875,281 | +1.04(+2.40%) |
Aug 16, 2007 | 43.66 | 43.94 | 42.48 | 43.47 | 3,420,044 | -0.60(-1.36%) |
Aug 15, 2007 | 44.74 | 45.14 | 44.06 | 44.06 | 1,853,378 | -1.12(-2.48%) |
Aug 14, 2007 | 46.04 | 46.09 | 45.14 | 45.18 | 266,931 | -0.53(-1.16%) |
Aug 13, 2007 | 46.22 | 46.27 | 45.70 | 45.72 | 356,315 | +0.27(+0.59%) |
Aug 10, 2007 | 45.55 | 46.15 | 45.13 | 45.45 | 536,060 | -0.77(-1.67%) |
Aug 09, 2007 | 46.68 | 47.24 | 46.22 | 46.22 | 552,912 | -2.05(-4.25%) |
Aug 08, 2007 | 47.57 | 48.27 | 47.45 | 48.27 | 751,217 | +1.12(+2.37%) |
Aug 07, 2007 | 46.72 | 47.43 | 46.52 | 47.15 | 205,632 | +0.04(+0.08%) |
Aug 06, 2007 | 46.52 | 47.73 | 46.30 | 47.12 | 501,137 | +0.73(+1.58%) |
Aug 03, 2007 | 46.55 | 47.17 | 46.36 | 46.39 | 584,172 | -0.79(-1.67%) |
Aug 02, 2007 | 46.86 | 47.30 | 46.79 | 47.17 | 345,570 | +0.46(+0.98%) |