Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 50.00 | 50.51 | 48.50 | 50.47 | 18,433 | +1.18(+2.40%) |
Oct 30, 2007 | 49.46 | 50.02 | 47.36 | 49.29 | 102,874 | -0.04(-0.08%) |
Oct 29, 2007 | 48.88 | 49.48 | 47.08 | 49.33 | 36,080 | +1.03(+2.14%) |
Oct 26, 2007 | 48.84 | 48.84 | 47.28 | 48.30 | 36,821 | -0.36(-0.73%) |
Oct 25, 2007 | 48.86 | 48.91 | 47.11 | 48.65 | 22,861 | -0.06(-0.12%) |
Oct 24, 2007 | 49.53 | 49.70 | 47.08 | 48.71 | 19,655 | -0.81(-1.63%) |
Oct 23, 2007 | 50.02 | 50.02 | 48.45 | 49.51 | 33,707 | -0.62(-1.23%) |
Oct 22, 2007 | 50.81 | 50.81 | 48.45 | 50.13 | 63,021 | -0.06(-0.11%) |
Oct 19, 2007 | 49.70 | 51.35 | 49.27 | 50.19 | 29,737 | +0.75(+1.52%) |
Oct 18, 2007 | 48.20 | 49.51 | 47.51 | 49.44 | 8,486 | +1.01(+2.09%) |
Oct 17, 2007 | 47.30 | 49.53 | 47.30 | 48.43 | 12,223 | +0.60(+1.25%) |
Oct 16, 2007 | 48.43 | 49.59 | 47.17 | 47.83 | 18,182 | +0.09(+0.20%) |
Oct 15, 2007 | 49.97 | 49.97 | 46.89 | 47.73 | 52,299 | -1.03(-2.12%) |
Oct 12, 2007 | 48.28 | 50.28 | 46.66 | 48.76 | 65,201 | +0.64(+1.33%) |
Oct 11, 2007 | 49.06 | 50.58 | 47.91 | 48.13 | 62,816 | +0.86(+1.83%) |
Oct 10, 2007 | 46.51 | 48.30 | 44.54 | 47.26 | 66,001 | +1.11(+2.40%) |
Oct 09, 2007 | 45.63 | 46.87 | 44.26 | 46.16 | 37,420 | +0.60(+1.32%) |
Oct 08, 2007 | 44.00 | 46.20 | 43.40 | 45.56 | 20,856 | +1.01(+2.27%) |
Oct 05, 2007 | 42.50 | 44.86 | 42.50 | 44.54 | 37,814 | +0.77(+1.76%) |
Oct 04, 2007 | 45.01 | 45.01 | 42.50 | 43.78 | 67,934 | -0.34(-0.77%) |
Oct 03, 2007 | 44.86 | 45.46 | 43.83 | 44.11 | 62,676 | -0.90(-2.00%) |
Oct 02, 2007 | 46.89 | 46.89 | 44.04 | 45.01 | 65,710 | -1.84(-3.92%) |
Oct 01, 2007 | 44.99 | 47.81 | 44.99 | 46.85 | 26,136 | +0.54(+1.17%) |
Sep 28, 2007 | 45.01 | 46.98 | 44.75 | 46.31 | 115,594 | -0.32(-0.68%) |
Sep 27, 2007 | 45.58 | 47.06 | 44.15 | 46.63 | 67,750 | +0.49(+1.06%) |
Sep 26, 2007 | 45.74 | 47.62 | 45.63 | 46.14 | 48,975 | -0.84(-1.80%) |
Sep 25, 2007 | 47.81 | 47.81 | 45.14 | 46.98 | 64,868 | -0.86(-1.80%) |
Sep 24, 2007 | 49.29 | 49.29 | 47.32 | 47.85 | 51,308 | -1.01(-2.07%) |
Sep 21, 2007 | 48.97 | 49.31 | 45.61 | 48.86 | 52,662 | +0.23(+0.46%) |
Sep 20, 2007 | 48.84 | 49.36 | 48.30 | 48.63 | 17,853 | -0.36(-0.73%) |
Sep 19, 2007 | 49.42 | 49.42 | 48.07 | 48.99 | 36,977 | -0.04(-0.08%) |
Sep 18, 2007 | 50.43 | 50.43 | 47.90 | 49.03 | 38,724 | -0.28(-0.57%) |
Sep 17, 2007 | 48.52 | 49.31 | 47.86 | 49.31 | 48,186 | +0.79(+1.62%) |
Sep 14, 2007 | 48.46 | 48.88 | 47.45 | 48.52 | 17,123 | +0.69(+1.45%) |
Sep 13, 2007 | 48.28 | 48.75 | 47.45 | 47.83 | 21,971 | +0.21(+0.43%) |
Sep 12, 2007 | 48.33 | 48.76 | 47.62 | 47.62 | 28,245 | -0.99(-2.04%) |
Sep 11, 2007 | 50.28 | 50.60 | 48.37 | 48.61 | 26,940 | -1.56(-3.10%) |
Sep 10, 2007 | 47.23 | 51.88 | 47.23 | 50.17 | 51,631 | -0.84(-1.65%) |
Sep 07, 2007 | 50.12 | 51.58 | 47.32 | 51.02 | 44,676 | +0.51(+1.00%) |
Sep 06, 2007 | 52.61 | 52.76 | 50.19 | 50.51 | 28,110 | -2.53(-4.77%) |
Sep 05, 2007 | 51.58 | 53.73 | 50.45 | 53.04 | 29,113 | +0.64(+1.22%) |
Sep 04, 2007 | 54.39 | 54.39 | 51.90 | 52.40 | 19,838 | -1.93(-3.56%) |
Aug 31, 2007 | 53.81 | 54.39 | 52.01 | 54.34 | 103,329 | +0.92(+1.72%) |
Aug 30, 2007 | 50.41 | 53.57 | 50.41 | 53.42 | 48,249 | +0.15(+0.28%) |
Aug 29, 2007 | 53.58 | 53.58 | 51.11 | 53.27 | 23,341 | -0.66(-1.22%) |
Aug 28, 2007 | 51.93 | 54.17 | 50.51 | 53.92 | 44,375 | +1.41(+2.68%) |
Aug 27, 2007 | 52.85 | 52.85 | 50.42 | 52.52 | 21,781 | +0.19(+0.36%) |
Aug 24, 2007 | 52.05 | 52.91 | 52.05 | 52.33 | 12,984 | +0.09(+0.18%) |
Aug 23, 2007 | 47.53 | 53.40 | 46.93 | 52.23 | 21,942 | +1.20(+2.35%) |
Aug 22, 2007 | 49.16 | 51.56 | 48.78 | 51.03 | 32,521 | +2.19(+4.49%) |
Aug 21, 2007 | 47.56 | 48.84 | 47.08 | 48.84 | 40,572 | +1.01(+2.12%) |
Aug 20, 2007 | 48.54 | 49.53 | 46.89 | 47.83 | 22,419 | -0.45(-0.93%) |
Aug 17, 2007 | 49.20 | 49.66 | 47.83 | 48.28 | 45,535 | +0.47(+0.98%) |
Aug 16, 2007 | 50.64 | 50.64 | 43.76 | 47.81 | 113,391 | -3.60(-7.00%) |
Aug 15, 2007 | 51.92 | 52.33 | 48.58 | 51.41 | 97,083 | -1.18(-2.25%) |
Aug 14, 2007 | 52.95 | 53.64 | 50.23 | 52.59 | 91,833 | -0.39(-0.74%) |
Aug 13, 2007 | 52.98 | 53.92 | 51.28 | 52.98 | 77,431 | -0.43(-0.81%) |
Aug 10, 2007 | 52.52 | 53.96 | 49.70 | 53.42 | 76,119 | +0.32(+0.60%) |
Aug 09, 2007 | 52.52 | 53.96 | 50.66 | 53.10 | 57,114 | -0.17(-0.32%) |
Aug 08, 2007 | 51.65 | 53.94 | 51.65 | 53.27 | 40,724 | +0.36(+0.67%) |
Aug 07, 2007 | 52.82 | 55.52 | 50.21 | 52.91 | 60,757 | +0.90(+1.73%) |
Aug 06, 2007 | 54.86 | 56.53 | 47.92 | 52.01 | 103,881 | -1.13(-2.12%) |
Aug 03, 2007 | 52.52 | 56.87 | 51.30 | 53.13 | 75,341 | -0.81(-1.50%) |
Aug 02, 2007 | 56.64 | 57.39 | 52.29 | 53.94 | 97,905 | -1.91(-3.41%) |