Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 45.87 | 47.04 | 44.18 | 44.79 | 2,548,117 | -0.52(-1.14%) |
Oct 30, 2007 | 45.42 | 46.05 | 45.20 | 45.31 | 2,175,304 | -0.11(-0.24%) |
Oct 29, 2007 | 45.04 | 45.58 | 44.89 | 45.42 | 1,880,302 | +0.59(+1.32%) |
Oct 26, 2007 | 44.26 | 44.83 | 43.61 | 44.83 | 3,257,917 | +1.12(+2.55%) |
Oct 25, 2007 | 43.66 | 44.16 | 42.85 | 43.71 | 3,834,625 | +0.19(+0.44%) |
Oct 24, 2007 | 44.78 | 44.98 | 42.42 | 43.52 | 6,014,222 | -1.15(-2.58%) |
Oct 23, 2007 | 44.81 | 46.19 | 44.46 | 44.67 | 2,504,442 | -0.07(-0.15%) |
Oct 22, 2007 | 43.30 | 45.08 | 43.10 | 44.74 | 2,100,742 | +1.20(+2.75%) |
Oct 19, 2007 | 45.41 | 45.41 | 43.43 | 43.54 | 2,597,239 | -1.56(-3.46%) |
Oct 18, 2007 | 44.77 | 45.50 | 44.75 | 45.10 | 1,563,242 | -0.16(-0.36%) |
Oct 17, 2007 | 45.78 | 45.96 | 44.72 | 45.26 | 1,507,760 | +0.02(+0.05%) |
Oct 16, 2007 | 46.08 | 46.08 | 45.09 | 45.24 | 1,696,264 | -0.84(-1.83%) |
Oct 15, 2007 | 46.64 | 47.15 | 45.89 | 46.08 | 1,700,188 | -0.47(-1.02%) |
Oct 12, 2007 | 45.66 | 46.68 | 45.57 | 46.56 | 2,433,364 | +0.84(+1.84%) |
Oct 11, 2007 | 46.48 | 46.56 | 45.54 | 45.71 | 2,075,030 | -0.30(-0.64%) |
Oct 10, 2007 | 46.70 | 46.79 | 45.88 | 46.01 | 1,579,886 | -0.79(-1.69%) |
Oct 09, 2007 | 46.56 | 47.35 | 46.24 | 46.80 | 1,918,057 | +0.32(+0.68%) |
Oct 08, 2007 | 45.82 | 46.60 | 45.82 | 46.48 | 1,331,164 | +0.52(+1.13%) |
Oct 05, 2007 | 46.42 | 46.75 | 45.85 | 45.96 | 2,116,574 | -0.05(-0.11%) |
Oct 04, 2007 | 45.99 | 46.45 | 45.89 | 46.02 | 1,817,242 | +0.27(+0.58%) |
Oct 03, 2007 | 45.45 | 46.03 | 45.38 | 45.75 | 1,953,105 | +0.00(+0.00%) |
Oct 02, 2007 | 44.99 | 45.90 | 44.95 | 45.75 | 2,536,479 | +0.07(+0.16%) |
Oct 01, 2007 | 44.97 | 45.89 | 44.83 | 45.68 | 2,801,711 | +0.92(+2.05%) |
Sep 28, 2007 | 44.04 | 45.28 | 44.04 | 44.76 | 2,842,713 | +0.75(+1.71%) |
Sep 27, 2007 | 43.60 | 44.08 | 43.36 | 44.01 | 2,439,318 | +0.61(+1.40%) |
Sep 26, 2007 | 43.58 | 43.75 | 43.13 | 43.40 | 2,572,204 | -0.01(-0.02%) |
Sep 25, 2007 | 43.24 | 44.00 | 43.10 | 43.41 | 2,299,801 | -0.04(-0.10%) |
Sep 24, 2007 | 43.93 | 43.96 | 43.30 | 43.45 | 1,921,169 | -0.45(-1.03%) |
Sep 21, 2007 | 44.23 | 44.24 | 43.66 | 43.90 | 3,625,958 | +0.24(+0.56%) |
Sep 20, 2007 | 44.12 | 44.24 | 43.64 | 43.66 | 2,411,577 | -0.48(-1.09%) |
Sep 19, 2007 | 44.08 | 44.34 | 43.79 | 44.14 | 2,870,860 | +0.54(+1.24%) |
Sep 18, 2007 | 43.48 | 44.02 | 42.97 | 43.60 | 3,229,735 | +0.40(+0.92%) |
Sep 17, 2007 | 42.75 | 43.37 | 42.64 | 43.20 | 1,953,511 | +0.38(+0.88%) |
Sep 14, 2007 | 42.68 | 43.13 | 42.45 | 42.82 | 1,804,521 | -0.10(-0.24%) |
Sep 13, 2007 | 42.78 | 43.33 | 42.37 | 42.93 | 1,729,147 | +0.56(+1.33%) |
Sep 12, 2007 | 42.37 | 42.68 | 42.04 | 42.37 | 1,776,916 | -0.30(-0.69%) |
Sep 11, 2007 | 42.57 | 42.84 | 42.07 | 42.66 | 1,731,583 | +0.36(+0.86%) |
Sep 10, 2007 | 41.81 | 42.89 | 41.50 | 42.30 | 2,467,736 | +0.80(+1.92%) |
Sep 07, 2007 | 41.72 | 42.25 | 41.38 | 41.50 | 2,058,115 | -0.81(-1.92%) |
Sep 06, 2007 | 42.47 | 42.86 | 42.05 | 42.31 | 1,607,357 | -0.29(-0.68%) |
Sep 05, 2007 | 42.67 | 42.81 | 42.05 | 42.60 | 1,863,251 | -0.58(-1.35%) |
Sep 04, 2007 | 42.54 | 43.30 | 42.54 | 43.19 | 1,842,276 | +0.50(+1.18%) |
Aug 31, 2007 | 42.85 | 43.16 | 42.17 | 42.68 | 2,242,559 | +0.55(+1.30%) |
Aug 30, 2007 | 42.24 | 42.59 | 41.85 | 42.14 | 2,472,337 | -0.58(-1.35%) |
Aug 29, 2007 | 42.27 | 42.90 | 41.92 | 42.71 | 2,829,317 | +0.79(+1.89%) |
Aug 28, 2007 | 43.14 | 43.27 | 41.86 | 41.92 | 2,134,302 | -1.54(-3.55%) |
Aug 27, 2007 | 43.90 | 44.18 | 43.47 | 43.47 | 1,364,183 | -0.87(-1.97%) |
Aug 24, 2007 | 43.29 | 44.49 | 42.78 | 44.34 | 2,401,157 | +1.28(+2.97%) |
Aug 23, 2007 | 43.98 | 44.10 | 42.84 | 43.06 | 2,479,238 | -0.77(-1.75%) |
Aug 22, 2007 | 43.67 | 44.28 | 42.87 | 43.83 | 3,575,619 | +0.35(+0.80%) |
Aug 21, 2007 | 42.82 | 43.78 | 42.64 | 43.48 | 1,887,068 | +0.35(+0.82%) |
Aug 20, 2007 | 42.71 | 43.75 | 42.22 | 43.13 | 2,138,497 | +0.64(+1.50%) |
Aug 17, 2007 | 42.83 | 43.30 | 41.43 | 42.49 | 4,167,518 | +1.24(+3.01%) |
Aug 16, 2007 | 39.74 | 41.75 | 39.59 | 41.25 | 4,782,287 | +1.17(+2.93%) |
Aug 15, 2007 | 40.37 | 41.26 | 39.99 | 40.07 | 2,678,206 | -0.18(-0.46%) |
Aug 14, 2007 | 41.85 | 42.12 | 40.18 | 40.26 | 2,856,246 | -1.73(-4.12%) |
Aug 13, 2007 | 42.64 | 43.07 | 41.77 | 41.99 | 3,111,734 | +0.13(+0.30%) |
Aug 10, 2007 | 41.38 | 42.07 | 40.31 | 41.86 | 5,241,300 | +0.01(+0.04%) |
Aug 09, 2007 | 41.68 | 43.16 | 40.41 | 41.85 | 4,195,800 | -1.17(-2.73%) |
Aug 08, 2007 | 44.48 | 44.60 | 42.08 | 43.02 | 4,465,768 | -1.07(-2.43%) |
Aug 07, 2007 | 42.64 | 44.55 | 42.24 | 44.09 | 4,341,948 | +0.89(+2.05%) |
Aug 06, 2007 | 40.75 | 43.21 | 40.11 | 43.21 | 3,471,556 | +2.30(+5.62%) |
Aug 03, 2007 | 41.27 | 42.51 | 40.78 | 40.91 | 3,911,218 | -1.60(-3.77%) |
Aug 02, 2007 | 43.44 | 44.28 | 42.49 | 42.51 | 3,302,538 | -0.89(-2.06%) |