Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 43.41 | 43.51 | 42.68 | 43.38 | 2,545,933 | +0.16(+0.36%) |
Oct 30, 2007 | 43.30 | 44.32 | 43.18 | 43.23 | 3,122,291 | -0.49(-1.13%) |
Oct 29, 2007 | 42.54 | 43.73 | 42.40 | 43.72 | 3,412,259 | +1.45(+3.43%) |
Oct 26, 2007 | 43.04 | 43.36 | 41.65 | 42.27 | 4,959,678 | -0.96(-2.22%) |
Oct 25, 2007 | 45.97 | 45.97 | 42.76 | 43.23 | 6,289,778 | -2.85(-6.19%) |
Oct 24, 2007 | 46.11 | 46.67 | 45.02 | 46.08 | 2,435,098 | -0.67(-1.42%) |
Oct 23, 2007 | 46.32 | 46.92 | 45.38 | 46.74 | 2,167,027 | -0.18(-0.39%) |
Oct 22, 2007 | 46.34 | 47.64 | 46.02 | 46.93 | 1,817,166 | +0.51(+1.10%) |
Oct 19, 2007 | 47.93 | 48.08 | 46.37 | 46.42 | 2,981,491 | -1.56(-3.24%) |
Oct 18, 2007 | 47.95 | 48.10 | 47.20 | 47.97 | 2,345,953 | -0.50(-1.03%) |
Oct 17, 2007 | 48.64 | 49.83 | 47.99 | 48.47 | 3,999,839 | +0.30(+0.63%) |
Oct 16, 2007 | 47.01 | 48.43 | 46.88 | 48.17 | 3,722,727 | +0.92(+1.96%) |
Oct 15, 2007 | 47.38 | 47.51 | 46.63 | 47.25 | 2,695,955 | -0.03(-0.05%) |
Oct 12, 2007 | 46.87 | 48.29 | 46.87 | 47.27 | 2,897,985 | +0.86(+1.86%) |
Oct 11, 2007 | 49.11 | 49.43 | 45.81 | 46.41 | 6,473,673 | -1.13(-2.38%) |
Oct 10, 2007 | 46.38 | 47.76 | 45.96 | 47.54 | 4,336,877 | +1.07(+2.31%) |
Oct 09, 2007 | 47.01 | 47.40 | 45.69 | 46.47 | 3,292,782 | -0.58(-1.23%) |
Oct 08, 2007 | 46.71 | 47.52 | 46.29 | 47.05 | 1,315,418 | +0.41(+0.89%) |
Oct 05, 2007 | 46.34 | 47.08 | 45.98 | 46.63 | 1,524,889 | +0.53(+1.14%) |
Oct 04, 2007 | 46.93 | 47.19 | 45.59 | 46.11 | 2,556,084 | -0.83(-1.76%) |
Oct 03, 2007 | 48.18 | 48.18 | 46.27 | 46.93 | 3,115,851 | -1.53(-3.15%) |
Oct 02, 2007 | 48.83 | 48.83 | 47.87 | 48.46 | 1,970,427 | -0.29(-0.58%) |
Oct 01, 2007 | 46.28 | 48.95 | 46.15 | 48.74 | 3,420,305 | +2.71(+5.90%) |
Sep 28, 2007 | 45.74 | 46.57 | 45.68 | 46.03 | 2,148,821 | +0.35(+0.76%) |
Sep 27, 2007 | 46.04 | 46.32 | 45.15 | 45.68 | 2,078,278 | -0.25(-0.55%) |
Sep 26, 2007 | 46.87 | 47.50 | 45.72 | 45.93 | 2,776,976 | -0.89(-1.90%) |
Sep 25, 2007 | 45.98 | 47.09 | 45.88 | 46.82 | 1,764,680 | +0.63(+1.37%) |
Sep 24, 2007 | 46.67 | 46.67 | 45.79 | 46.19 | 2,024,161 | -0.31(-0.67%) |
Sep 21, 2007 | 46.22 | 46.79 | 46.06 | 46.50 | 3,071,569 | +0.67(+1.45%) |
Sep 20, 2007 | 44.77 | 45.94 | 44.64 | 45.84 | 2,175,441 | +0.37(+0.82%) |
Sep 19, 2007 | 46.45 | 47.18 | 45.15 | 45.47 | 2,381,280 | -0.56(-1.22%) |
Sep 18, 2007 | 44.64 | 46.19 | 44.50 | 46.03 | 1,859,204 | +1.52(+3.42%) |
Sep 17, 2007 | 43.34 | 45.22 | 43.34 | 44.51 | 2,852,608 | +0.97(+2.22%) |
Sep 14, 2007 | 43.30 | 43.83 | 42.76 | 43.54 | 2,673,871 | -0.02(-0.04%) |
Sep 13, 2007 | 43.69 | 44.29 | 43.21 | 43.56 | 3,337,945 | +0.32(+0.74%) |
Sep 12, 2007 | 45.63 | 45.63 | 43.19 | 43.24 | 3,448,896 | -2.34(-5.14%) |
Sep 11, 2007 | 45.64 | 45.83 | 45.07 | 45.58 | 1,420,392 | +0.37(+0.82%) |
Sep 10, 2007 | 45.47 | 45.97 | 44.65 | 45.21 | 2,382,701 | +0.17(+0.38%) |
Sep 07, 2007 | 45.90 | 46.04 | 44.70 | 45.03 | 1,566,413 | -1.43(-3.07%) |
Sep 06, 2007 | 45.98 | 46.56 | 45.66 | 46.46 | 1,632,521 | +0.77(+1.68%) |
Sep 05, 2007 | 46.88 | 47.10 | 45.31 | 45.69 | 2,306,560 | -1.33(-2.83%) |
Sep 04, 2007 | 46.12 | 47.45 | 46.07 | 47.02 | 2,033,572 | +0.67(+1.45%) |
Aug 31, 2007 | 46.15 | 46.42 | 45.20 | 46.35 | 2,240,220 | +0.92(+2.02%) |
Aug 30, 2007 | 46.20 | 46.42 | 45.33 | 45.43 | 2,055,988 | -1.08(-2.32%) |
Aug 29, 2007 | 45.80 | 46.88 | 45.38 | 46.51 | 1,992,151 | +1.14(+2.51%) |
Aug 28, 2007 | 45.84 | 46.48 | 45.18 | 45.37 | 2,679,833 | -1.11(-2.38%) |
Aug 27, 2007 | 47.09 | 47.09 | 45.69 | 46.48 | 2,449,613 | -0.67(-1.41%) |
Aug 24, 2007 | 46.06 | 47.14 | 46.05 | 47.14 | 1,508,597 | +0.87(+1.89%) |
Aug 23, 2007 | 47.27 | 47.33 | 46.12 | 46.27 | 1,675,708 | -0.86(-1.82%) |
Aug 22, 2007 | 46.77 | 47.43 | 45.86 | 47.12 | 2,017,227 | +0.78(+1.68%) |
Aug 21, 2007 | 46.71 | 47.43 | 46.23 | 46.35 | 2,122,835 | -0.58(-1.23%) |
Aug 20, 2007 | 46.69 | 47.08 | 46.07 | 46.93 | 1,719,830 | +0.16(+0.33%) |
Aug 17, 2007 | 45.76 | 48.03 | 45.39 | 46.77 | 3,689,059 | +1.55(+3.42%) |
Aug 16, 2007 | 44.13 | 45.59 | 43.64 | 45.22 | 4,205,737 | +0.72(+1.61%) |
Aug 15, 2007 | 44.94 | 46.46 | 44.40 | 44.51 | 3,912,230 | -1.31(-2.87%) |
Aug 14, 2007 | 46.71 | 47.58 | 45.71 | 45.82 | 2,621,840 | -0.98(-2.09%) |
Aug 13, 2007 | 47.95 | 48.65 | 46.68 | 46.80 | 3,182,106 | -0.77(-1.62%) |
Aug 10, 2007 | 47.38 | 48.00 | 45.50 | 47.57 | 4,257,112 | -0.23(-0.49%) |
Aug 09, 2007 | 50.12 | 51.16 | 47.43 | 47.80 | 4,669,319 | -2.87(-5.66%) |
Aug 08, 2007 | 50.15 | 51.67 | 49.88 | 50.67 | 3,986,989 | +0.90(+1.81%) |
Aug 07, 2007 | 49.67 | 50.21 | 48.59 | 49.77 | 2,263,734 | +0.10(+0.21%) |
Aug 06, 2007 | 47.76 | 49.73 | 47.38 | 49.67 | 4,124,729 | +2.29(+4.83%) |
Aug 03, 2007 | 47.80 | 49.75 | 47.38 | 47.38 | 3,297,565 | -2.08(-4.21%) |
Aug 02, 2007 | 50.41 | 50.52 | 49.08 | 49.46 | 2,997,243 | -0.59(-1.17%) |