Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 47.00 | 47.44 | 46.40 | 47.31 | 3,381,266 | +0.96(+2.07%) |
Oct 30, 2007 | 47.52 | 47.73 | 46.10 | 46.35 | 2,667,094 | -2.43(-4.98%) |
Oct 29, 2007 | 48.27 | 48.89 | 48.00 | 48.78 | 1,431,108 | +1.08(+2.26%) |
Oct 26, 2007 | 47.94 | 47.96 | 47.25 | 47.70 | 1,336,815 | +0.38(+0.80%) |
Oct 25, 2007 | 48.53 | 48.88 | 46.80 | 47.32 | 1,741,631 | -0.79(-1.64%) |
Oct 24, 2007 | 47.31 | 48.26 | 46.55 | 48.11 | 2,249,505 | +0.69(+1.46%) |
Oct 23, 2007 | 46.99 | 47.57 | 46.60 | 47.42 | 1,407,729 | +0.72(+1.54%) |
Oct 19, 2007 | 47.50 | 48.39 | 46.17 | 46.70 | 1,939,183 | -1.24(-2.59%) |
Oct 18, 2007 | 46.69 | 48.25 | 46.46 | 47.94 | 2,039,105 | +0.62(+1.31%) |
Oct 17, 2007 | 48.34 | 48.40 | 46.25 | 47.32 | 2,995,055 | -0.36(-0.76%) |
Oct 16, 2007 | 49.85 | 49.85 | 47.36 | 47.68 | 2,959,646 | -2.53(-5.04%) |
Oct 15, 2007 | 51.70 | 51.80 | 50.00 | 50.21 | 2,331,913 | -1.03(-2.01%) |
Oct 12, 2007 | 50.58 | 51.39 | 50.37 | 51.24 | 1,598,049 | +0.53(+1.05%) |
Oct 11, 2007 | 51.35 | 52.40 | 50.07 | 50.71 | 2,936,246 | -0.28(-0.55%) |
Oct 10, 2007 | 50.90 | 51.80 | 50.24 | 50.99 | 2,016,649 | +0.73(+1.45%) |
Oct 09, 2007 | 49.07 | 50.75 | 48.26 | 50.26 | 2,441,155 | +0.65(+1.31%) |
Oct 08, 2007 | 48.40 | 50.37 | 48.02 | 49.61 | 2,274,184 | +0.00(+0.00%) |
Oct 05, 2007 | 48.40 | 50.37 | 48.02 | 49.61 | 2,274,184 | +1.75(+3.66%) |
Oct 04, 2007 | 48.30 | 48.59 | 47.76 | 47.86 | 1,417,477 | -0.19(-0.40%) |
Oct 03, 2007 | 48.56 | 49.15 | 48.00 | 48.05 | 1,497,805 | -0.60(-1.23%) |
Oct 02, 2007 | 48.85 | 49.60 | 48.00 | 48.65 | 1,674,036 | -0.47(-0.96%) |
Oct 01, 2007 | 47.75 | 49.45 | 47.35 | 49.12 | 2,068,353 | +1.90(+4.02%) |
Sep 28, 2007 | 47.60 | 48.25 | 47.06 | 47.22 | 1,378,290 | -0.43(-0.90%) |
Sep 27, 2007 | 47.69 | 48.48 | 47.19 | 47.65 | 1,587,722 | +0.37(+0.78%) |
Sep 26, 2007 | 47.49 | 47.50 | 46.61 | 47.28 | 2,467,834 | +0.49(+1.05%) |
Sep 25, 2007 | 46.40 | 47.20 | 46.11 | 46.79 | 2,787,756 | -0.76(-1.60%) |
Sep 24, 2007 | 48.44 | 48.74 | 47.41 | 47.55 | 2,044,810 | -0.40(-0.83%) |
Sep 21, 2007 | 49.00 | 49.11 | 47.80 | 47.95 | 5,259,019 | -0.27(-0.56%) |
Sep 20, 2007 | 47.00 | 48.84 | 46.64 | 48.22 | 4,432,315 | +1.58(+3.39%) |
Sep 19, 2007 | 46.20 | 47.84 | 45.74 | 46.64 | 4,215,989 | +1.18(+2.60%) |
Sep 18, 2007 | 43.86 | 45.61 | 43.72 | 45.46 | 2,298,973 | +1.83(+4.19%) |
Sep 17, 2007 | 44.00 | 44.66 | 43.56 | 43.63 | 1,732,880 | -0.47(-1.07%) |
Sep 14, 2007 | 44.00 | 44.47 | 43.65 | 44.10 | 2,438,114 | +0.19(+0.43%) |
Sep 13, 2007 | 42.91 | 44.45 | 42.91 | 43.91 | 1,978,944 | +0.85(+1.97%) |
Sep 12, 2007 | 42.82 | 43.68 | 42.82 | 43.06 | 2,142,180 | +0.01(+0.02%) |
Sep 11, 2007 | 42.85 | 43.08 | 42.02 | 43.05 | 6,035,108 | +0.47(+1.10%) |
Sep 10, 2007 | 43.10 | 43.10 | 41.78 | 42.58 | 1,483,682 | -0.21(-0.49%) |
Sep 07, 2007 | 43.30 | 43.54 | 42.26 | 42.79 | 2,567,823 | -1.38(-3.12%) |
Sep 06, 2007 | 43.80 | 44.32 | 43.38 | 44.17 | 2,318,585 | +0.62(+1.42%) |
Sep 05, 2007 | 44.00 | 44.93 | 43.40 | 43.55 | 2,335,767 | -1.19(-2.66%) |
Sep 04, 2007 | 44.00 | 45.00 | 44.00 | 44.74 | 2,664,685 | -0.26(-0.58%) |
Aug 31, 2007 | 44.78 | 45.39 | 43.86 | 45.00 | 2,340,981 | +1.48(+3.40%) |
Aug 30, 2007 | 42.98 | 44.25 | 42.82 | 43.52 | 1,387,200 | -0.06(-0.14%) |
Aug 29, 2007 | 43.19 | 43.72 | 43.06 | 43.58 | 2,438,725 | +0.94(+2.20%) |
Aug 28, 2007 | 44.15 | 44.25 | 42.34 | 42.64 | 2,514,606 | -2.25(-5.01%) |
Aug 27, 2007 | 45.11 | 45.75 | 44.51 | 44.89 | 1,033,048 | -0.77(-1.69%) |
Aug 24, 2007 | 44.75 | 45.77 | 44.01 | 45.66 | 1,434,166 | +1.16(+2.61%) |
Aug 23, 2007 | 45.31 | 45.67 | 43.64 | 44.50 | 3,858,693 | +0.08(+0.18%) |
Aug 22, 2007 | 44.00 | 45.60 | 43.75 | 44.42 | 2,943,378 | +1.47(+3.42%) |
Aug 21, 2007 | 41.25 | 43.30 | 40.50 | 42.95 | 1,923,242 | +1.81(+4.40%) |
Aug 20, 2007 | 41.70 | 42.30 | 40.44 | 41.14 | 2,286,067 | +0.04(+0.10%) |
Aug 17, 2007 | 42.10 | 42.98 | 40.00 | 41.10 | 2,730,321 | +0.75(+1.86%) |
Aug 16, 2007 | 40.08 | 40.41 | 38.04 | 40.35 | 5,241,862 | -0.64(-1.56%) |
Aug 15, 2007 | 41.75 | 42.30 | 40.83 | 40.99 | 2,880,117 | -1.11(-2.64%) |
Aug 14, 2007 | 43.95 | 44.38 | 41.85 | 42.10 | 1,752,378 | -1.41(-3.24%) |
Aug 13, 2007 | 44.14 | 44.59 | 43.05 | 43.51 | 2,657,111 | +0.51(+1.19%) |
Aug 10, 2007 | 42.35 | 43.11 | 40.87 | 43.00 | 3,083,204 | +0.25(+0.58%) |
Aug 09, 2007 | 43.63 | 43.73 | 42.40 | 42.75 | 3,176,309 | -1.79(-4.02%) |
Aug 08, 2007 | 44.80 | 45.40 | 44.20 | 44.54 | 2,887,643 | +0.83(+1.90%) |
Aug 07, 2007 | 44.50 | 44.99 | 42.62 | 43.71 | 3,306,957 | -0.80(-1.80%) |
Aug 06, 2007 | 46.00 | 46.30 | 44.35 | 44.51 | 1,861,572 | +0.00(+0.00%) |
Aug 03, 2007 | 46.00 | 46.30 | 44.35 | 44.51 | 1,861,572 | -1.80(-3.89%) |
Aug 02, 2007 | 46.60 | 46.98 | 45.55 | 46.31 | 2,026,097 | +0.26(+0.56%) |