Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 52.55 | 54.45 | 52.24 | 54.28 | 389,600 | +2.69(+5.21%) |
Oct 30, 2007 | 52.92 | 53.06 | 51.54 | 51.59 | 86,500 | -2.09(-3.89%) |
Oct 29, 2007 | 52.97 | 53.75 | 52.70 | 53.68 | 80,000 | +1.02(+1.94%) |
Oct 26, 2007 | 52.80 | 52.80 | 52.00 | 52.66 | 73,000 | +0.84(+1.62%) |
Oct 25, 2007 | 50.85 | 51.92 | 50.57 | 51.82 | 53,300 | +1.54(+3.06%) |
Oct 24, 2007 | 48.91 | 50.28 | 48.68 | 50.28 | 106,500 | +1.39(+2.84%) |
Oct 23, 2007 | 49.51 | 49.51 | 48.75 | 48.89 | 44,400 | -0.28(-0.57%) |
Oct 22, 2007 | 49.26 | 49.81 | 48.80 | 49.17 | 152,700 | -0.54(-1.09%) |
Oct 19, 2007 | 50.00 | 50.16 | 49.47 | 49.71 | 272,200 | -0.73(-1.45%) |
Oct 18, 2007 | 49.83 | 50.58 | 49.60 | 50.44 | 116,200 | +1.15(+2.33%) |
Oct 17, 2007 | 49.85 | 50.19 | 49.09 | 49.29 | 272,700 | -0.16(-0.32%) |
Oct 16, 2007 | 49.25 | 49.79 | 48.83 | 49.45 | 130,400 | +0.62(+1.27%) |
Oct 15, 2007 | 48.11 | 48.83 | 47.92 | 48.83 | 48,000 | +1.47(+3.10%) |
Oct 12, 2007 | 47.00 | 47.52 | 46.91 | 47.36 | 27,200 | +0.36(+0.77%) |
Oct 11, 2007 | 46.50 | 47.32 | 46.49 | 47.00 | 23,400 | +0.87(+1.88%) |
Oct 10, 2007 | 45.36 | 46.16 | 45.33 | 46.13 | 19,900 | +0.67(+1.47%) |
Oct 09, 2007 | 44.94 | 45.87 | 44.94 | 45.46 | 26,500 | +0.70(+1.56%) |
Oct 08, 2007 | 45.45 | 45.45 | 44.47 | 44.76 | 37,800 | -1.20(-2.61%) |
Oct 05, 2007 | 46.04 | 46.22 | 45.67 | 45.96 | 16,200 | -0.30(-0.65%) |
Oct 04, 2007 | 45.16 | 46.35 | 44.95 | 46.26 | 98,300 | +1.06(+2.35%) |
Oct 03, 2007 | 45.50 | 45.79 | 45.17 | 45.20 | 100,600 | -0.30(-0.66%) |
Oct 02, 2007 | 45.01 | 45.50 | 44.76 | 45.50 | 74,500 | -0.01(-0.02%) |
Oct 01, 2007 | 46.00 | 46.01 | 45.22 | 45.51 | 72,100 | -0.81(-1.75%) |
Sep 28, 2007 | 47.36 | 47.40 | 46.14 | 46.32 | 62,900 | -0.67(-1.43%) |
Sep 27, 2007 | 46.26 | 47.06 | 46.09 | 46.99 | 111,400 | +1.37(+3.00%) |
Sep 26, 2007 | 45.50 | 46.18 | 44.50 | 45.62 | 84,900 | +0.59(+1.30%) |
Sep 25, 2007 | 44.91 | 45.20 | 44.78 | 45.03 | 23,400 | -0.59(-1.29%) |
Sep 24, 2007 | 45.97 | 46.20 | 45.60 | 45.62 | 31,300 | -0.45(-0.98%) |
Sep 21, 2007 | 46.25 | 46.63 | 45.65 | 46.07 | 64,700 | -0.19(-0.41%) |
Sep 20, 2007 | 45.70 | 46.36 | 45.49 | 46.26 | 30,500 | +0.68(+1.49%) |
Sep 19, 2007 | 45.75 | 45.95 | 45.23 | 45.58 | 59,200 | -0.14(-0.31%) |
Sep 18, 2007 | 44.90 | 45.88 | 44.69 | 45.72 | 88,600 | +0.82(+1.83%) |
Sep 17, 2007 | 44.12 | 44.95 | 44.00 | 44.90 | 49,500 | +0.67(+1.51%) |
Sep 14, 2007 | 44.45 | 44.74 | 44.06 | 44.23 | 59,100 | -0.30(-0.67%) |
Sep 13, 2007 | 44.44 | 44.60 | 44.19 | 44.53 | 48,400 | +0.11(+0.25%) |
Sep 12, 2007 | 43.76 | 44.50 | 43.65 | 44.42 | 62,800 | +0.86(+1.97%) |
Sep 11, 2007 | 43.00 | 43.61 | 42.89 | 43.56 | 47,600 | -0.04(-0.09%) |
Sep 10, 2007 | 42.05 | 43.63 | 42.05 | 43.60 | 49,200 | +0.97(+2.28%) |
Sep 07, 2007 | 42.40 | 42.76 | 42.13 | 42.63 | 40,700 | +0.11(+0.26%) |
Sep 06, 2007 | 42.60 | 43.00 | 41.97 | 42.52 | 52,900 | +0.34(+0.81%) |
Sep 05, 2007 | 41.75 | 42.22 | 41.62 | 42.18 | 26,000 | +0.45(+1.08%) |
Sep 04, 2007 | 41.21 | 41.84 | 41.00 | 41.73 | 26,600 | +0.60(+1.46%) |
Aug 31, 2007 | 41.27 | 41.33 | 41.05 | 41.13 | 51,100 | +0.29(+0.71%) |
Aug 30, 2007 | 40.80 | 41.00 | 40.49 | 40.84 | 23,700 | -0.04(-0.10%) |
Aug 29, 2007 | 40.25 | 40.98 | 40.25 | 40.88 | 47,700 | +1.08(+2.71%) |
Aug 28, 2007 | 40.09 | 40.17 | 39.62 | 39.80 | 38,700 | -0.24(-0.60%) |
Aug 27, 2007 | 39.35 | 40.05 | 39.07 | 40.04 | 34,900 | +0.49(+1.24%) |
Aug 24, 2007 | 38.83 | 39.60 | 38.83 | 39.55 | 32,000 | +0.74(+1.91%) |
Aug 23, 2007 | 38.80 | 38.86 | 38.46 | 38.81 | 38,900 | +0.31(+0.81%) |
Aug 22, 2007 | 38.95 | 39.02 | 38.17 | 38.50 | 121,900 | -0.14(-0.36%) |
Aug 21, 2007 | 39.35 | 39.72 | 38.35 | 38.64 | 148,200 | -0.70(-1.78%) |
Aug 20, 2007 | 39.29 | 39.50 | 38.71 | 39.34 | 92,700 | -0.45(-1.13%) |
Aug 17, 2007 | 39.85 | 40.11 | 39.61 | 39.79 | 80,000 | +0.29(+0.73%) |
Aug 16, 2007 | 39.70 | 39.81 | 38.90 | 39.50 | 61,900 | -1.15(-2.83%) |
Aug 15, 2007 | 40.33 | 41.12 | 40.20 | 40.65 | 88,300 | +0.65(+1.62%) |
Aug 14, 2007 | 40.06 | 40.06 | 39.59 | 40.00 | 26,900 | +0.34(+0.86%) |
Aug 13, 2007 | 40.20 | 40.40 | 39.40 | 39.66 | 25,000 | +0.04(+0.10%) |
Aug 10, 2007 | 38.85 | 39.63 | 38.78 | 39.62 | 39,400 | +0.02(+0.05%) |
Aug 09, 2007 | 38.80 | 39.87 | 38.80 | 39.60 | 51,900 | -0.34(-0.85%) |
Aug 08, 2007 | 39.90 | 40.42 | 39.86 | 39.94 | 60,600 | -0.07(-0.17%) |
Aug 07, 2007 | 39.70 | 40.16 | 39.37 | 40.01 | 74,600 | +0.17(+0.43%) |
Aug 06, 2007 | 41.00 | 41.00 | 39.61 | 39.84 | 85,900 | -1.76(-4.23%) |
Aug 03, 2007 | 41.72 | 42.50 | 41.54 | 41.60 | 100,400 | -0.90(-2.12%) |
Aug 02, 2007 | 42.25 | 42.78 | 42.25 | 42.50 | 116,400 | +0.17(+0.40%) |