Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 45.23 | 45.40 | 44.98 | 45.34 | 27,487 | +0.28(+0.63%) |
Oct 30, 2007 | 45.10 | 45.10 | 44.83 | 45.05 | 24,051 | -0.09(-0.19%) |
Oct 29, 2007 | 45.18 | 45.18 | 44.99 | 45.14 | 45,584 | +0.14(+0.30%) |
Oct 26, 2007 | 44.83 | 45.00 | 44.79 | 45.00 | 24,739 | +0.10(+0.23%) |
Oct 25, 2007 | 44.96 | 44.96 | 44.81 | 44.90 | 38,024 | +0.07(+0.15%) |
Oct 24, 2007 | 44.79 | 44.86 | 44.66 | 44.83 | 50,852 | +0.00(+0.00%) |
Oct 23, 2007 | 44.61 | 44.83 | 44.51 | 44.83 | 61,847 | +0.37(+0.83%) |
Oct 22, 2007 | 44.88 | 44.88 | 44.46 | 44.46 | 147,976 | -0.41(-0.92%) |
Oct 19, 2007 | 45.07 | 45.38 | 44.53 | 44.88 | 92,084 | -0.20(-0.45%) |
Oct 18, 2007 | 45.50 | 45.51 | 45.07 | 45.08 | 30,236 | -0.02(-0.05%) |
Oct 17, 2007 | 45.41 | 45.69 | 45.10 | 45.10 | 34,817 | -0.56(-1.23%) |
Oct 16, 2007 | 45.62 | 45.70 | 45.45 | 45.66 | 138,813 | -0.17(-0.38%) |
Oct 15, 2007 | 45.93 | 45.93 | 45.62 | 45.84 | 56,350 | +0.22(+0.48%) |
Oct 12, 2007 | 45.59 | 45.66 | 45.59 | 45.62 | 168,821 | +0.05(+0.11%) |
Oct 11, 2007 | 45.62 | 45.62 | 45.40 | 45.57 | 51,081 | +0.07(+0.14%) |
Oct 10, 2007 | 45.61 | 45.61 | 45.47 | 45.51 | 48,561 | -0.04(-0.09%) |
Oct 09, 2007 | 45.54 | 45.55 | 45.40 | 45.55 | 33,443 | +0.03(+0.08%) |
Oct 08, 2007 | 45.50 | 45.57 | 45.34 | 45.51 | 42,606 | +0.15(+0.34%) |
Oct 05, 2007 | 45.39 | 45.40 | 45.19 | 45.36 | 52,455 | +0.03(+0.06%) |
Oct 04, 2007 | 45.38 | 45.38 | 45.09 | 45.33 | 40,315 | +0.19(+0.43%) |
Oct 03, 2007 | 45.40 | 45.61 | 45.10 | 45.14 | 80,860 | -0.24(-0.53%) |
Oct 02, 2007 | 44.76 | 45.40 | 44.76 | 45.38 | 165,156 | +0.09(+0.19%) |
Oct 01, 2007 | 45.61 | 45.62 | 45.11 | 45.29 | 115,219 | -0.11(-0.24%) |
Sep 28, 2007 | 45.61 | 45.61 | 45.23 | 45.40 | 106,973 | +0.00(+0.00%) |
Sep 27, 2007 | 45.62 | 45.64 | 44.16 | 45.40 | 112,700 | -0.14(-0.31%) |
Sep 26, 2007 | 45.71 | 45.71 | 45.46 | 45.54 | 57,953 | -0.17(-0.36%) |
Sep 25, 2007 | 44.97 | 45.71 | 44.97 | 45.71 | 383,684 | +0.11(+0.24%) |
Sep 24, 2007 | 44.83 | 45.60 | 44.81 | 45.60 | 104,224 | +0.31(+0.67%) |
Sep 21, 2007 | 45.83 | 46.01 | 44.57 | 45.29 | 240,747 | +0.11(+0.25%) |
Sep 20, 2007 | 46.29 | 46.29 | 44.97 | 45.18 | 940,084 | -1.14(-2.45%) |
Sep 19, 2007 | 45.51 | 46.32 | 45.49 | 46.31 | 196,767 | +0.87(+1.91%) |
Sep 18, 2007 | 45.29 | 45.56 | 44.96 | 45.45 | 71,926 | +0.32(+0.72%) |
Sep 17, 2007 | 44.97 | 45.18 | 44.69 | 45.12 | 46,042 | +0.21(+0.46%) |
Sep 14, 2007 | 44.51 | 44.94 | 44.19 | 44.92 | 77,653 | +0.42(+0.94%) |
Sep 13, 2007 | 44.64 | 44.64 | 44.19 | 44.50 | 24,968 | -0.16(-0.35%) |
Sep 12, 2007 | 44.53 | 44.75 | 44.26 | 44.66 | 73,300 | +0.20(+0.45%) |
Sep 11, 2007 | 44.30 | 44.53 | 44.09 | 44.45 | 55,204 | +0.36(+0.82%) |
Sep 10, 2007 | 44.31 | 44.31 | 43.92 | 44.09 | 22,906 | +0.19(+0.43%) |
Sep 07, 2007 | 44.49 | 44.49 | 43.85 | 43.90 | 116,136 | -0.51(-1.14%) |
Sep 06, 2007 | 44.31 | 44.42 | 44.31 | 44.41 | 37,566 | -0.03(-0.06%) |
Sep 05, 2007 | 44.38 | 44.48 | 44.19 | 44.44 | 32,985 | +0.02(+0.04%) |
Sep 04, 2007 | 44.52 | 44.52 | 44.09 | 44.42 | 30,923 | +0.03(+0.08%) |
Aug 31, 2007 | 44.30 | 44.39 | 44.10 | 44.38 | 25,884 | +0.40(+0.90%) |
Aug 30, 2007 | 43.98 | 44.11 | 43.75 | 43.99 | 98,269 | +0.09(+0.21%) |
Aug 29, 2007 | 43.66 | 44.05 | 43.51 | 43.90 | 41,918 | +0.17(+0.40%) |
Aug 28, 2007 | 43.87 | 44.05 | 43.66 | 43.72 | 127,818 | -0.15(-0.35%) |
Aug 27, 2007 | 43.66 | 43.87 | 43.61 | 43.87 | 27,029 | +0.28(+0.65%) |
Aug 24, 2007 | 43.52 | 43.59 | 43.29 | 43.59 | 26,571 | +0.11(+0.25%) |
Aug 23, 2007 | 43.29 | 43.57 | 43.22 | 43.48 | 136,064 | +0.26(+0.61%) |
Aug 22, 2007 | 43.04 | 43.31 | 42.83 | 43.22 | 120,717 | +0.33(+0.77%) |
Aug 21, 2007 | 43.33 | 43.59 | 42.81 | 42.89 | 77,195 | -0.22(-0.52%) |
Aug 20, 2007 | 43.66 | 43.66 | 43.11 | 43.11 | 112,929 | -0.41(-0.95%) |
Aug 17, 2007 | 43.22 | 43.66 | 43.04 | 43.52 | 68,719 | +0.44(+1.01%) |
Aug 16, 2007 | 43.66 | 43.66 | 42.77 | 43.09 | 35,047 | -0.06(-0.13%) |
Aug 15, 2007 | 42.94 | 43.24 | 42.90 | 43.14 | 20,844 | +0.24(+0.56%) |
Aug 14, 2007 | 43.36 | 43.36 | 42.86 | 42.90 | 28,404 | -0.34(-0.78%) |
Aug 13, 2007 | 43.23 | 43.24 | 42.96 | 43.24 | 48,790 | +0.31(+0.73%) |
Aug 10, 2007 | 42.87 | 42.94 | 42.67 | 42.93 | 43,064 | -0.09(-0.20%) |
Aug 09, 2007 | 43.05 | 43.18 | 42.79 | 43.01 | 29,320 | -0.04(-0.10%) |
Aug 08, 2007 | 43.22 | 43.87 | 42.78 | 43.06 | 69,406 | +0.50(+1.18%) |
Aug 07, 2007 | 43.33 | 43.33 | 42.26 | 42.56 | 160,803 | +0.30(+0.71%) |
Aug 06, 2007 | 43.11 | 43.11 | 41.93 | 42.25 | 69,635 | +0.08(+0.20%) |
Aug 03, 2007 | 42.26 | 42.35 | 42.17 | 42.17 | 40,773 | -0.17(-0.41%) |
Aug 02, 2007 | 42.34 | 42.49 | 42.34 | 42.35 | 65,970 | +0.24(+0.57%) |
Aug 01, 2007 | 42.28 | 42.28 | 41.59 | 42.11 | 76,736 | -0.36(-0.85%) |
Jul 31, 2007 | 42.35 | 42.87 | 42.35 | 42.47 | 77,882 | +0.14(+0.34%) |
Jul 30, 2007 | 42.34 | 42.35 | 42.06 | 42.32 | 56,350 | +0.41(+0.97%) |
Jul 27, 2007 | 42.35 | 42.35 | 41.69 | 41.92 | 101,934 | -0.71(-1.67%) |
Jul 26, 2007 | 43.00 | 43.44 | 42.08 | 42.63 | 97,810 | -0.61(-1.41%) |
Jul 25, 2007 | 43.61 | 43.61 | 43.08 | 43.24 | 65,054 | -0.41(-0.95%) |
Jul 24, 2007 | 43.87 | 43.88 | 43.59 | 43.66 | 102,850 | -0.25(-0.57%) |
Jul 23, 2007 | 43.96 | 43.97 | 43.87 | 43.91 | 20,615 | -0.10(-0.22%) |
Jul 20, 2007 | 44.08 | 44.23 | 43.91 | 44.00 | 42,606 | -0.11(-0.25%) |
Jul 19, 2007 | 44.11 | 44.12 | 44.11 | 44.12 | 14,660 | +0.05(+0.11%) |
Jul 18, 2007 | 44.38 | 44.38 | 44.00 | 44.07 | 35,734 | -0.33(-0.75%) |
Jul 17, 2007 | 44.40 | 44.40 | 44.19 | 44.40 | 24,280 | +0.05(+0.12%) |
Jul 16, 2007 | 44.25 | 44.45 | 44.21 | 44.35 | 39,170 | +0.02(+0.04%) |
Jul 13, 2007 | 44.22 | 44.34 | 44.09 | 44.33 | 11,911 | +0.18(+0.42%) |
Jul 12, 2007 | 44.09 | 44.15 | 43.97 | 44.15 | 19,012 | +0.13(+0.30%) |
Jul 11, 2007 | 44.36 | 44.37 | 43.90 | 44.02 | 39,399 | -0.33(-0.75%) |
Jul 10, 2007 | 44.30 | 44.42 | 44.09 | 44.35 | 45,125 | -0.12(-0.26%) |
Jul 09, 2007 | 44.28 | 44.52 | 44.26 | 44.47 | 19,241 | +0.14(+0.31%) |
Jul 06, 2007 | 44.28 | 44.44 | 44.14 | 44.33 | 18,783 | +0.05(+0.11%) |
Jul 05, 2007 | 44.46 | 44.47 | 44.08 | 44.28 | 33,443 | -0.16(-0.36%) |
Jul 03, 2007 | 44.49 | 44.49 | 44.35 | 44.45 | 26,800 | -0.08(-0.19%) |
Jul 02, 2007 | 44.40 | 44.65 | 44.27 | 44.53 | 44,896 | +0.08(+0.19%) |
Jun 29, 2007 | 44.57 | 44.75 | 44.45 | 44.45 | 33,443 | -0.13(-0.28%) |
Jun 28, 2007 | 44.77 | 44.81 | 44.50 | 44.57 | 21,761 | -0.24(-0.53%) |
Jun 27, 2007 | 44.87 | 44.88 | 44.74 | 44.81 | 15,576 | -0.16(-0.35%) |
Jun 26, 2007 | 44.94 | 45.05 | 44.83 | 44.97 | 99,872 | +0.13(+0.29%) |
Jun 25, 2007 | 45.10 | 45.11 | 44.81 | 44.83 | 66,428 | -0.26(-0.58%) |
Jun 22, 2007 | 45.06 | 45.12 | 44.90 | 45.10 | 63,680 | +0.09(+0.19%) |
Jun 21, 2007 | 44.97 | 45.15 | 44.97 | 45.01 | 31,840 | +0.08(+0.18%) |
Jun 20, 2007 | 45.33 | 45.33 | 44.93 | 44.93 | 38,712 | -0.40(-0.89%) |
Jun 19, 2007 | 45.33 | 45.33 | 45.12 | 45.33 | 44,896 | +0.06(+0.13%) |
Jun 18, 2007 | 45.36 | 45.36 | 45.14 | 45.27 | 33,443 | +0.03(+0.06%) |
Jun 15, 2007 | 45.18 | 45.26 | 45.18 | 45.24 | 30,923 | -0.01(-0.02%) |
Jun 14, 2007 | 45.11 | 45.25 | 45.04 | 45.25 | 41,689 | +0.03(+0.08%) |
Jun 13, 2007 | 45.24 | 45.32 | 44.91 | 45.22 | 56,350 | +0.08(+0.17%) |
Jun 12, 2007 | 45.30 | 45.31 | 45.00 | 45.14 | 154,161 | -0.23(-0.51%) |
Jun 11, 2007 | 45.36 | 45.43 | 45.23 | 45.37 | 6,642 | -0.10(-0.21%) |
Jun 08, 2007 | 45.49 | 45.52 | 45.37 | 45.47 | 40,773 | -0.12(-0.27%) |
Jun 07, 2007 | 45.72 | 45.72 | 45.49 | 45.59 | 27,716 | -0.21(-0.47%) |
Jun 06, 2007 | 45.84 | 45.86 | 45.79 | 45.80 | 170,882 | -0.06(-0.12%) |
Jun 05, 2007 | 45.93 | 45.93 | 45.86 | 45.86 | 10,307 | -0.07(-0.14%) |
Jun 04, 2007 | 45.93 | 45.93 | 45.85 | 45.93 | 49,936 | +0.04(+0.09%) |
Jun 01, 2007 | 45.89 | 45.90 | 45.82 | 45.89 | 30,923 | -0.26(-0.57%) |
May 31, 2007 | 46.23 | 46.23 | 46.12 | 46.15 | 14,202 | -0.07(-0.16%) |
May 30, 2007 | 46.22 | 46.25 | 46.17 | 46.22 | 9,849 | +0.10(+0.23%) |
May 29, 2007 | 46.14 | 46.15 | 46.09 | 46.12 | 11,224 | -0.18(-0.40%) |
May 25, 2007 | 46.26 | 46.48 | 46.19 | 46.30 | 16,950 | +0.07(+0.14%) |
May 24, 2007 | 46.29 | 46.29 | 46.21 | 46.24 | 39,170 | +0.01(+0.03%) |
May 23, 2007 | 46.24 | 46.32 | 46.14 | 46.22 | 51,539 | -0.03(-0.08%) |
May 22, 2007 | 46.31 | 46.31 | 46.16 | 46.26 | 23,364 | +0.00(+0.01%) |
May 21, 2007 | 46.25 | 46.26 | 46.21 | 46.25 | 33,443 | +0.04(+0.09%) |
May 18, 2007 | 46.25 | 46.25 | 46.21 | 46.21 | 11,911 | +0.01(+0.03%) |
May 17, 2007 | 46.23 | 46.24 | 46.14 | 46.20 | 33,214 | -0.01(-0.03%) |
May 16, 2007 | 46.20 | 46.21 | 46.20 | 46.21 | 178,900 | +0.12(+0.27%) |
May 15, 2007 | 46.14 | 46.24 | 46.09 | 46.09 | 90,251 | -0.03(-0.08%) |
May 14, 2007 | 46.14 | 46.14 | 46.08 | 46.12 | 26,571 | -0.00(-0.01%) |
May 11, 2007 | 46.12 | 46.18 | 46.08 | 46.13 | 27,945 | +0.03(+0.06%) |
May 10, 2007 | 46.14 | 46.19 | 46.06 | 46.10 | 39,857 | +0.17(+0.36%) |
May 09, 2007 | 46.10 | 46.10 | 45.91 | 45.93 | 21,532 | -0.12(-0.27%) |
May 08, 2007 | 46.07 | 46.08 | 46.03 | 46.06 | 36,879 | +0.03(+0.08%) |
May 07, 2007 | 45.98 | 46.02 | 45.97 | 46.02 | 9,620 | -0.00(-0.01%) |
May 04, 2007 | 45.99 | 46.03 | 45.93 | 46.03 | 10,537 | +0.06(+0.12%) |
May 03, 2007 | 46.00 | 46.05 | 45.93 | 45.97 | 39,857 | +0.00(+0.01%) |
May 02, 2007 | 45.99 | 46.01 | 45.93 | 45.97 | 10,766 | -0.02(-0.04%) |
May 01, 2007 | 45.96 | 46.03 | 45.96 | 45.98 | 19,699 | -0.12(-0.27%) |
Apr 30, 2007 | 46.08 | 46.11 | 45.98 | 46.10 | 35,505 | +0.00(+0.01%) |
Apr 27, 2007 | 46.06 | 46.10 | 46.06 | 46.10 | 19,012 | +0.00(+0.00%) |
Apr 26, 2007 | 46.03 | 46.10 | 45.97 | 46.10 | 110,409 | +0.08(+0.18%) |
Apr 25, 2007 | 45.96 | 46.02 | 45.96 | 46.02 | 37,337 | +0.07(+0.15%) |
Apr 24, 2007 | 45.66 | 45.97 | 45.59 | 45.95 | 912,825 | +0.31(+0.69%) |
Apr 23, 2007 | 45.66 | 45.69 | 45.60 | 45.63 | 3,894 | +0.03(+0.06%) |
Apr 20, 2007 | 45.64 | 45.64 | 45.60 | 45.61 | 11,224 | -0.03(-0.06%) |
Apr 19, 2007 | 45.49 | 45.65 | 45.43 | 45.63 | 108,806 | +0.16(+0.35%) |
Apr 18, 2007 | 45.48 | 45.52 | 45.47 | 45.48 | 14,431 | +0.01(+0.03%) |
Apr 17, 2007 | 45.47 | 45.58 | 45.46 | 45.46 | 64,367 | -0.02(-0.05%) |
Apr 16, 2007 | 45.52 | 45.52 | 45.47 | 45.48 | 17,408 | -0.02(-0.04%) |
Apr 13, 2007 | 45.57 | 45.62 | 45.50 | 45.50 | 7,788 | -0.08(-0.18%) |
Apr 12, 2007 | 45.59 | 45.59 | 45.55 | 45.59 | 13,972 | +0.03(+0.07%) |