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%) |