Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 45.63 | 45.91 | 45.23 | 45.91 | 3,174,167 | +0.96(+2.13%) |
Oct 30, 2007 | 44.87 | 45.11 | 44.87 | 44.95 | 1,778,816 | +0.17(+0.37%) |
Oct 29, 2007 | 44.55 | 44.96 | 44.26 | 44.78 | 2,379,920 | +0.57(+1.28%) |
Oct 26, 2007 | 44.14 | 44.33 | 43.57 | 44.22 | 3,427,571 | +1.50(+3.51%) |
Oct 25, 2007 | 43.22 | 43.22 | 42.67 | 42.72 | 4,032,143 | -0.67(-1.55%) |
Oct 24, 2007 | 43.24 | 43.49 | 42.67 | 43.39 | 2,630,290 | -0.37(-0.84%) |
Oct 23, 2007 | 43.78 | 43.83 | 43.41 | 43.76 | 1,745,867 | +0.23(+0.53%) |
Oct 22, 2007 | 43.06 | 43.57 | 42.98 | 43.53 | 2,616,850 | +0.21(+0.49%) |
Oct 19, 2007 | 43.73 | 43.87 | 43.31 | 43.32 | 3,211,451 | -1.33(-2.99%) |
Oct 18, 2007 | 44.53 | 44.80 | 44.51 | 44.65 | 2,130,531 | -0.60(-1.34%) |
Oct 17, 2007 | 45.29 | 45.44 | 44.86 | 45.26 | 3,492,169 | +1.08(+2.44%) |
Oct 16, 2007 | 44.81 | 44.81 | 44.00 | 44.18 | 3,340,646 | -0.92(-2.04%) |
Oct 15, 2007 | 45.41 | 45.41 | 44.79 | 45.09 | 2,956,746 | +0.41(+0.91%) |
Oct 12, 2007 | 44.63 | 44.86 | 44.45 | 44.69 | 954,331 | -0.12(-0.26%) |
Oct 11, 2007 | 45.37 | 45.40 | 44.65 | 44.80 | 2,024,634 | +0.28(+0.63%) |
Oct 10, 2007 | 44.43 | 44.66 | 44.39 | 44.52 | 1,147,365 | -0.23(-0.51%) |
Oct 09, 2007 | 44.58 | 44.84 | 44.47 | 44.75 | 1,106,829 | +0.16(+0.35%) |
Oct 08, 2007 | 44.55 | 44.62 | 44.44 | 44.59 | 1,773,397 | -0.95(-2.08%) |
Oct 05, 2007 | 45.39 | 45.59 | 45.28 | 45.54 | 1,807,864 | +0.54(+1.21%) |
Oct 04, 2007 | 44.93 | 45.27 | 44.79 | 44.99 | 2,935,509 | +1.02(+2.33%) |
Oct 03, 2007 | 44.42 | 44.48 | 43.92 | 43.97 | 3,623,315 | +0.69(+1.60%) |
Oct 02, 2007 | 43.35 | 43.43 | 43.04 | 43.28 | 1,441,955 | +0.23(+0.54%) |
Oct 01, 2007 | 42.64 | 43.20 | 42.56 | 43.05 | 1,207,410 | +0.33(+0.77%) |
Sep 28, 2007 | 42.68 | 42.90 | 42.39 | 42.72 | 642,073 | -0.16(-0.38%) |
Sep 27, 2007 | 43.03 | 43.15 | 42.69 | 42.88 | 1,218,248 | +0.24(+0.55%) |
Sep 26, 2007 | 42.89 | 42.97 | 42.51 | 42.64 | 1,261,169 | +0.07(+0.16%) |
Sep 25, 2007 | 42.40 | 42.61 | 42.31 | 42.58 | 1,851,001 | +0.25(+0.59%) |
Sep 24, 2007 | 42.57 | 42.64 | 42.28 | 42.33 | 937,748 | -0.37(-0.88%) |
Sep 21, 2007 | 42.43 | 42.82 | 42.43 | 42.70 | 1,643,335 | +0.42(+0.99%) |
Sep 20, 2007 | 42.35 | 42.48 | 42.21 | 42.28 | 2,368,648 | -0.14(-0.34%) |
Sep 19, 2007 | 42.53 | 42.67 | 42.34 | 42.42 | 2,618,801 | +0.30(+0.72%) |
Sep 18, 2007 | 41.86 | 42.19 | 41.18 | 42.12 | 2,543,799 | +1.15(+2.80%) |
Sep 17, 2007 | 40.96 | 41.06 | 40.82 | 40.97 | 2,122,397 | -0.51(-1.22%) |
Sep 14, 2007 | 41.09 | 41.64 | 41.01 | 41.48 | 1,269,918 | -0.26(-0.62%) |
Sep 13, 2007 | 41.65 | 41.84 | 41.54 | 41.74 | 1,613,854 | +0.42(+1.00%) |
Sep 12, 2007 | 41.22 | 41.51 | 41.14 | 41.32 | 1,273,742 | -0.27(-0.65%) |
Sep 11, 2007 | 41.30 | 41.63 | 41.26 | 41.59 | 1,784,886 | +0.65(+1.59%) |
Sep 10, 2007 | 41.20 | 41.26 | 40.74 | 40.94 | 1,159,070 | -0.12(-0.30%) |
Sep 07, 2007 | 41.21 | 41.29 | 40.86 | 41.07 | 1,447,808 | -0.44(-1.07%) |
Sep 06, 2007 | 41.16 | 41.70 | 40.96 | 41.51 | 941,866 | +0.13(+0.32%) |
Sep 05, 2007 | 41.28 | 41.50 | 41.20 | 41.38 | 1,565,514 | -0.41(-0.97%) |
Sep 04, 2007 | 41.57 | 42.00 | 41.50 | 41.78 | 1,193,103 | +0.12(+0.29%) |
Aug 31, 2007 | 41.79 | 41.89 | 41.52 | 41.66 | 2,134,320 | +0.56(+1.37%) |
Aug 30, 2007 | 40.81 | 41.44 | 40.81 | 41.10 | 1,489,645 | -0.38(-0.91%) |
Aug 29, 2007 | 41.19 | 41.50 | 40.87 | 41.48 | 1,837,561 | +0.77(+1.90%) |
Aug 28, 2007 | 41.19 | 41.28 | 40.61 | 40.70 | 2,159,682 | -1.01(-2.42%) |
Aug 27, 2007 | 41.88 | 42.04 | 41.70 | 41.71 | 1,391,292 | -0.36(-0.84%) |
Aug 24, 2007 | 41.85 | 42.09 | 41.54 | 42.07 | 1,351,996 | +0.48(+1.16%) |
Aug 23, 2007 | 41.74 | 41.80 | 41.36 | 41.58 | 1,818,269 | -0.28(-0.67%) |
Aug 22, 2007 | 41.47 | 41.86 | 41.43 | 41.86 | 1,793,774 | +0.76(+1.85%) |
Aug 21, 2007 | 40.85 | 41.47 | 40.79 | 41.10 | 1,699,479 | -0.15(-0.36%) |
Aug 20, 2007 | 41.27 | 41.32 | 40.78 | 41.25 | 2,365,934 | -0.26(-0.62%) |
Aug 17, 2007 | 41.50 | 41.80 | 40.91 | 41.51 | 3,864,797 | +1.11(+2.74%) |
Aug 16, 2007 | 39.71 | 40.52 | 39.06 | 40.40 | 4,965,775 | +0.18(+0.46%) |
Aug 15, 2007 | 40.63 | 40.94 | 40.13 | 40.22 | 4,058,548 | -0.93(-2.26%) |
Aug 14, 2007 | 41.87 | 42.03 | 41.09 | 41.15 | 5,100,574 | -0.27(-0.65%) |
Aug 13, 2007 | 41.85 | 42.02 | 41.39 | 41.42 | 3,545,277 | -0.18(-0.44%) |
Aug 10, 2007 | 41.86 | 41.70 | 41.14 | 41.60 | 5,999,750 | -0.53(-1.26%) |
Aug 09, 2007 | 42.58 | 42.71 | 41.98 | 42.13 | 3,989,680 | -0.88(-2.04%) |
Aug 08, 2007 | 42.98 | 43.45 | 42.71 | 43.01 | 3,066,673 | +0.12(+0.27%) |
Aug 07, 2007 | 42.50 | 43.17 | 42.26 | 42.89 | 4,757,067 | +0.02(+0.04%) |
Aug 06, 2007 | 42.21 | 43.09 | 42.05 | 42.87 | 6,187,070 | +0.36(+0.84%) |
Aug 03, 2007 | 42.72 | 43.02 | 42.46 | 42.52 | 4,839,613 | -0.50(-1.16%) |
Aug 02, 2007 | 42.82 | 43.21 | 42.75 | 43.02 | 3,223,807 | +0.12(+0.29%) |