Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 50.09 | 50.97 | 49.58 | 50.60 | 3,446,574 | +0.68(+1.36%) |
Oct 30, 2007 | 49.86 | 50.30 | 49.43 | 49.92 | 2,559,182 | -0.38(-0.76%) |
Oct 29, 2007 | 50.05 | 50.46 | 49.80 | 50.31 | 2,296,188 | +0.28(+0.56%) |
Oct 26, 2007 | 49.05 | 50.17 | 48.90 | 50.02 | 2,960,862 | +0.92(+1.88%) |
Oct 25, 2007 | 48.55 | 49.77 | 48.21 | 49.10 | 3,105,701 | +0.26(+0.52%) |
Oct 24, 2007 | 48.21 | 49.08 | 47.15 | 48.85 | 3,769,634 | +0.21(+0.43%) |
Oct 23, 2007 | 47.43 | 48.77 | 47.15 | 48.64 | 2,978,384 | +1.70(+3.63%) |
Oct 22, 2007 | 45.82 | 47.08 | 45.74 | 46.94 | 2,394,115 | +0.75(+1.62%) |
Oct 19, 2007 | 47.07 | 47.27 | 46.19 | 46.19 | 3,198,180 | -0.81(-1.72%) |
Oct 18, 2007 | 46.35 | 47.56 | 46.18 | 47.00 | 2,263,961 | +0.40(+0.85%) |
Oct 17, 2007 | 48.31 | 48.31 | 45.14 | 46.60 | 5,803,821 | -1.42(-2.96%) |
Oct 16, 2007 | 47.29 | 48.62 | 46.64 | 48.02 | 4,119,395 | +1.08(+2.29%) |
Oct 15, 2007 | 47.62 | 47.69 | 46.48 | 46.94 | 2,029,601 | -0.42(-0.89%) |
Oct 12, 2007 | 47.32 | 48.07 | 47.23 | 47.37 | 2,173,966 | -0.15(-0.31%) |
Oct 11, 2007 | 48.76 | 48.85 | 47.35 | 47.51 | 2,550,690 | -1.20(-2.46%) |
Oct 10, 2007 | 48.44 | 48.86 | 48.24 | 48.71 | 2,513,806 | +0.23(+0.47%) |
Oct 09, 2007 | 47.51 | 48.52 | 47.26 | 48.48 | 2,070,502 | +0.87(+1.84%) |
Oct 08, 2007 | 46.67 | 47.86 | 46.67 | 47.61 | 2,552,277 | +0.73(+1.55%) |
Oct 05, 2007 | 46.04 | 46.97 | 45.97 | 46.88 | 2,548,537 | +1.35(+2.96%) |
Oct 04, 2007 | 45.42 | 45.83 | 45.29 | 45.54 | 896,995 | +0.11(+0.25%) |
Oct 03, 2007 | 45.28 | 45.92 | 45.27 | 45.42 | 1,279,732 | -0.16(-0.35%) |
Oct 02, 2007 | 45.62 | 45.72 | 45.12 | 45.58 | 1,203,271 | +0.05(+0.10%) |
Oct 01, 2007 | 44.74 | 45.60 | 44.46 | 45.54 | 1,640,056 | +0.95(+2.13%) |
Sep 28, 2007 | 44.61 | 44.86 | 44.08 | 44.59 | 1,106,261 | -0.16(-0.36%) |
Sep 27, 2007 | 44.65 | 44.92 | 44.20 | 44.75 | 824,435 | +0.52(+1.19%) |
Sep 26, 2007 | 43.99 | 44.80 | 43.77 | 44.22 | 1,653,293 | +0.45(+1.03%) |
Sep 25, 2007 | 43.21 | 43.87 | 42.93 | 43.77 | 1,957,538 | +0.43(+0.99%) |
Sep 24, 2007 | 44.02 | 44.46 | 43.24 | 43.34 | 1,654,534 | -0.72(-1.63%) |
Sep 21, 2007 | 44.63 | 44.63 | 43.83 | 44.06 | 2,455,299 | +0.07(+0.17%) |
Sep 20, 2007 | 44.96 | 44.96 | 43.77 | 43.99 | 1,620,671 | -0.81(-1.80%) |
Sep 19, 2007 | 44.41 | 45.17 | 44.27 | 44.80 | 2,666,369 | +0.39(+0.88%) |
Sep 18, 2007 | 41.85 | 44.41 | 41.48 | 44.41 | 2,200,756 | +2.68(+6.42%) |
Sep 17, 2007 | 41.63 | 41.96 | 41.43 | 41.73 | 888,126 | -0.22(-0.53%) |
Sep 14, 2007 | 41.30 | 42.04 | 41.10 | 41.95 | 1,036,572 | +0.35(+0.84%) |
Sep 13, 2007 | 41.13 | 41.81 | 41.06 | 41.60 | 1,376,026 | +0.87(+2.13%) |
Sep 12, 2007 | 40.71 | 41.12 | 40.47 | 40.73 | 949,880 | -0.17(-0.43%) |
Sep 11, 2007 | 40.55 | 41.36 | 40.41 | 40.91 | 1,206,257 | +0.64(+1.59%) |
Sep 10, 2007 | 40.27 | 40.72 | 39.73 | 40.27 | 1,243,739 | +0.34(+0.84%) |
Sep 07, 2007 | 40.04 | 40.57 | 39.78 | 39.93 | 1,194,053 | -0.75(-1.85%) |
Sep 06, 2007 | 41.03 | 41.03 | 40.11 | 40.69 | 1,452,345 | -0.30(-0.74%) |
Sep 05, 2007 | 41.11 | 41.26 | 40.60 | 40.99 | 1,338,388 | -0.62(-1.49%) |
Sep 04, 2007 | 40.80 | 41.88 | 40.80 | 41.61 | 1,101,153 | +0.26(+0.62%) |
Aug 31, 2007 | 41.45 | 42.02 | 41.01 | 41.35 | 1,403,442 | +0.34(+0.82%) |
Aug 30, 2007 | 40.87 | 41.49 | 40.30 | 41.01 | 1,618,554 | +0.09(+0.23%) |
Aug 29, 2007 | 40.36 | 41.00 | 39.72 | 40.92 | 1,880,355 | +0.85(+2.12%) |
Aug 28, 2007 | 41.26 | 41.38 | 40.05 | 40.07 | 2,197,546 | -1.52(-3.66%) |
Aug 27, 2007 | 41.38 | 41.85 | 41.30 | 41.59 | 1,137,873 | +0.06(+0.15%) |
Aug 24, 2007 | 40.96 | 41.57 | 40.52 | 41.53 | 1,649,768 | +0.48(+1.16%) |
Aug 23, 2007 | 42.17 | 42.45 | 40.50 | 41.06 | 3,245,355 | -1.16(-2.74%) |
Aug 22, 2007 | 42.25 | 42.80 | 41.38 | 42.21 | 1,463,467 | +0.20(+0.48%) |
Aug 21, 2007 | 41.67 | 42.23 | 41.26 | 42.01 | 1,904,926 | +0.14(+0.34%) |
Aug 20, 2007 | 43.79 | 44.03 | 41.38 | 41.87 | 2,536,018 | -1.76(-4.04%) |
Aug 17, 2007 | 44.24 | 45.58 | 42.59 | 43.63 | 3,496,854 | +0.98(+2.30%) |
Aug 16, 2007 | 40.68 | 42.85 | 39.51 | 42.65 | 3,829,191 | +1.94(+4.76%) |
Aug 15, 2007 | 40.86 | 41.83 | 40.34 | 40.71 | 2,315,750 | -0.31(-0.75%) |
Aug 14, 2007 | 43.06 | 43.19 | 40.87 | 41.02 | 2,915,138 | -2.03(-4.70%) |
Aug 13, 2007 | 42.82 | 44.25 | 42.47 | 43.05 | 2,864,230 | +0.32(+0.76%) |
Aug 10, 2007 | 43.01 | 44.18 | 41.65 | 42.72 | 2,805,380 | -0.68(-1.57%) |
Aug 09, 2007 | 44.51 | 44.98 | 42.45 | 43.40 | 3,872,682 | -2.16(-4.74%) |
Aug 08, 2007 | 44.46 | 46.20 | 44.10 | 45.56 | 3,301,984 | +1.29(+2.90%) |
Aug 07, 2007 | 43.32 | 44.84 | 42.80 | 44.28 | 3,643,821 | +0.36(+0.81%) |
Aug 06, 2007 | 41.75 | 43.96 | 41.04 | 43.92 | 3,831,852 | +2.35(+5.65%) |
Aug 03, 2007 | 41.99 | 43.18 | 41.55 | 41.57 | 2,881,900 | -1.53(-3.56%) |
Aug 02, 2007 | 42.52 | 43.52 | 42.22 | 43.11 | 2,549,915 | +0.85(+2.02%) |