Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 50.58 | 51.36 | 49.52 | 51.06 | 1,056,521 | +0.89(+1.77%) |
Oct 30, 2007 | 50.40 | 50.73 | 49.91 | 50.17 | 1,262,721 | -0.46(-0.91%) |
Oct 29, 2007 | 50.12 | 50.70 | 49.93 | 50.63 | 1,628,315 | +0.75(+1.50%) |
Oct 26, 2007 | 48.75 | 49.95 | 48.75 | 49.88 | 477,752 | +1.24(+2.55%) |
Oct 25, 2007 | 48.53 | 49.12 | 48.07 | 48.64 | 1,827,831 | -0.08(-0.16%) |
Oct 24, 2007 | 48.41 | 48.94 | 47.18 | 48.72 | 3,056,975 | +0.03(+0.06%) |
Oct 23, 2007 | 48.23 | 48.71 | 47.73 | 48.69 | 1,283,202 | +1.03(+2.17%) |
Oct 22, 2007 | 46.62 | 47.88 | 46.54 | 47.66 | 1,286,546 | +0.69(+1.47%) |
Oct 19, 2007 | 48.51 | 48.51 | 45.30 | 46.97 | 950,907 | -1.67(-3.44%) |
Oct 18, 2007 | 48.48 | 48.94 | 48.02 | 48.64 | 1,013,186 | -0.30(-0.62%) |
Oct 17, 2007 | 49.25 | 49.48 | 48.01 | 48.94 | 1,359,135 | +0.14(+0.28%) |
Oct 16, 2007 | 49.13 | 49.16 | 48.44 | 48.81 | 1,402,187 | -0.50(-1.02%) |
Oct 15, 2007 | 49.75 | 50.27 | 48.97 | 49.31 | 931,680 | -1.03(-2.05%) |
Oct 12, 2007 | 50.06 | 50.41 | 49.95 | 50.34 | 319,476 | +0.36(+0.72%) |
Oct 11, 2007 | 50.89 | 51.02 | 49.47 | 49.98 | 826,766 | -0.53(-1.05%) |
Oct 10, 2007 | 50.65 | 50.69 | 50.22 | 50.51 | 455,042 | -0.27(-0.54%) |
Oct 09, 2007 | 49.63 | 50.80 | 49.63 | 50.79 | 1,369,445 | +1.11(+2.24%) |
Oct 08, 2007 | 50.03 | 50.03 | 49.57 | 49.67 | 882,218 | -0.23(-0.46%) |
Oct 05, 2007 | 49.44 | 50.07 | 49.28 | 49.90 | 694,127 | +0.95(+1.95%) |
Oct 04, 2007 | 49.24 | 49.42 | 48.75 | 48.95 | 1,625,807 | -0.17(-0.34%) |
Oct 03, 2007 | 48.88 | 49.47 | 48.83 | 49.11 | 601,335 | +0.11(+0.22%) |
Oct 02, 2007 | 48.73 | 49.13 | 48.59 | 49.01 | 881,104 | +0.46(+0.95%) |
Oct 01, 2007 | 47.35 | 48.66 | 47.18 | 48.55 | 1,064,319 | +1.32(+2.80%) |
Sep 28, 2007 | 47.31 | 47.51 | 47.10 | 47.23 | 797,647 | -0.09(-0.18%) |
Sep 27, 2007 | 46.85 | 47.47 | 46.70 | 47.31 | 189,484 | +0.52(+1.12%) |
Sep 26, 2007 | 46.06 | 47.09 | 45.98 | 46.79 | 1,151,120 | +1.00(+2.19%) |
Sep 25, 2007 | 45.68 | 46.06 | 45.46 | 45.78 | 633,241 | -0.58(-1.25%) |
Sep 24, 2007 | 46.64 | 46.77 | 45.91 | 46.37 | 1,127,573 | -0.19(-0.40%) |
Sep 21, 2007 | 46.60 | 46.69 | 46.26 | 46.55 | 1,040,633 | +0.06(+0.12%) |
Sep 20, 2007 | 47.48 | 47.60 | 46.33 | 46.49 | 1,128,688 | -0.78(-1.65%) |
Sep 19, 2007 | 47.51 | 48.27 | 47.08 | 47.27 | 1,295,045 | +0.24(+0.51%) |
Sep 18, 2007 | 45.22 | 47.12 | 44.71 | 47.03 | 2,336,514 | +2.20(+4.92%) |
Sep 17, 2007 | 45.40 | 45.40 | 44.64 | 44.83 | 1,655,205 | -0.66(-1.45%) |
Sep 14, 2007 | 44.92 | 45.54 | 44.68 | 45.49 | 1,408,178 | +0.10(+0.22%) |
Sep 13, 2007 | 44.74 | 45.60 | 44.67 | 45.39 | 780,092 | +1.06(+2.38%) |
Sep 12, 2007 | 44.32 | 44.86 | 44.03 | 44.33 | 1,417,374 | -0.12(-0.27%) |
Sep 11, 2007 | 44.41 | 44.96 | 44.31 | 44.46 | 2,282,874 | +0.40(+0.91%) |
Sep 10, 2007 | 44.32 | 44.61 | 43.27 | 44.05 | 1,185,952 | +0.08(+0.18%) |
Sep 07, 2007 | 43.90 | 44.42 | 43.65 | 43.98 | 2,482,947 | -0.76(-1.70%) |
Sep 06, 2007 | 45.12 | 45.12 | 44.36 | 44.74 | 1,259,098 | -0.19(-0.42%) |
Sep 05, 2007 | 45.27 | 45.30 | 44.78 | 44.92 | 1,079,366 | -0.93(-2.02%) |
Sep 04, 2007 | 44.77 | 46.32 | 44.77 | 45.85 | 835,823 | +0.97(+2.16%) |
Aug 31, 2007 | 44.79 | 45.18 | 44.54 | 44.88 | 775,773 | +0.90(+2.04%) |
Aug 30, 2007 | 43.70 | 44.54 | 43.70 | 43.98 | 554,103 | -0.45(-1.02%) |
Aug 29, 2007 | 44.01 | 44.49 | 43.39 | 44.44 | 2,208,334 | +0.66(+1.51%) |
Aug 28, 2007 | 44.71 | 44.71 | 43.62 | 43.77 | 832,200 | -1.80(-3.95%) |
Aug 27, 2007 | 45.78 | 45.83 | 45.33 | 45.58 | 584,477 | -0.42(-0.91%) |
Aug 24, 2007 | 45.23 | 46.01 | 45.04 | 45.99 | 984,903 | +0.56(+1.23%) |
Aug 23, 2007 | 45.83 | 45.83 | 45.07 | 45.43 | 700,815 | -0.30(-0.66%) |
Aug 22, 2007 | 46.15 | 46.15 | 44.86 | 45.73 | 2,494,511 | +0.78(+1.74%) |
Aug 21, 2007 | 44.67 | 45.35 | 44.33 | 44.95 | 526,517 | +0.41(+0.92%) |
Aug 20, 2007 | 44.77 | 45.07 | 43.98 | 44.54 | 1,671,367 | -0.43(-0.96%) |
Aug 17, 2007 | 45.26 | 46.24 | 43.80 | 44.97 | 2,467,761 | +1.73(+4.01%) |
Aug 16, 2007 | 41.91 | 43.29 | 39.91 | 43.24 | 4,680,971 | +0.91(+2.14%) |
Aug 15, 2007 | 43.39 | 44.17 | 42.27 | 42.33 | 992,287 | -1.26(-2.88%) |
Aug 14, 2007 | 45.24 | 45.24 | 43.59 | 43.59 | 886,398 | -1.41(-3.14%) |
Aug 13, 2007 | 46.26 | 46.42 | 44.99 | 45.00 | 3,195,048 | -0.40(-0.89%) |
Aug 10, 2007 | 44.57 | 46.09 | 44.57 | 45.40 | 1,244,469 | -0.76(-1.65%) |
Aug 09, 2007 | 46.43 | 47.13 | 46.02 | 46.16 | 1,358,438 | -1.51(-3.18%) |
Aug 08, 2007 | 46.99 | 48.39 | 46.93 | 47.68 | 2,973,936 | +1.19(+2.56%) |
Aug 07, 2007 | 45.65 | 46.98 | 45.53 | 46.49 | 3,195,187 | +2.45(+5.56%) |
Aug 06, 2007 | 44.38 | 44.74 | 43.42 | 44.04 | 1,281,948 | -2.05(-4.44%) |
Aug 03, 2007 | 46.09 | 46.09 | 46.09 | 46.09 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 46.14 | 46.93 | 45.66 | 46.09 | 603,982 | +0.04(+0.09%) |