Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 58.82 | 60.63 | 58.16 | 60.63 | 867,674 | +2.51(+4.31%) |
Oct 30, 2007 | 59.44 | 59.93 | 58.10 | 58.13 | 679,698 | -1.52(-2.54%) |
Oct 29, 2007 | 60.17 | 60.86 | 58.38 | 59.65 | 709,784 | -0.01(-0.01%) |
Oct 26, 2007 | 58.77 | 59.96 | 57.81 | 59.65 | 699,194 | +1.97(+3.41%) |
Oct 25, 2007 | 54.28 | 58.17 | 52.84 | 57.69 | 1,054,447 | +4.31(+8.08%) |
Oct 24, 2007 | 54.21 | 54.26 | 52.15 | 53.38 | 372,823 | -0.40(-0.75%) |
Oct 23, 2007 | 53.39 | 54.31 | 52.39 | 53.78 | 457,063 | +1.16(+2.19%) |
Oct 22, 2007 | 52.81 | 53.09 | 50.03 | 52.62 | 1,029,897 | -1.43(-2.65%) |
Oct 19, 2007 | 56.67 | 56.81 | 53.71 | 54.06 | 917,978 | -2.98(-5.22%) |
Oct 18, 2007 | 56.51 | 57.37 | 56.26 | 57.04 | 381,969 | +0.55(+0.97%) |
Oct 17, 2007 | 55.42 | 57.13 | 55.42 | 56.49 | 586,793 | -0.35(-0.61%) |
Oct 16, 2007 | 56.51 | 57.42 | 55.83 | 56.84 | 762,254 | -0.22(-0.38%) |
Oct 15, 2007 | 56.51 | 59.11 | 56.51 | 57.05 | 932,178 | +1.66(+3.00%) |
Oct 12, 2007 | 56.92 | 57.07 | 54.78 | 55.39 | 380,525 | -0.37(-0.66%) |
Oct 11, 2007 | 54.84 | 58.29 | 54.84 | 55.76 | 723,263 | +1.17(+2.14%) |
Oct 10, 2007 | 53.20 | 55.03 | 53.20 | 54.59 | 197,122 | +1.01(+1.88%) |
Oct 09, 2007 | 54.22 | 54.74 | 53.29 | 53.58 | 347,551 | -0.08(-0.15%) |
Oct 08, 2007 | 54.18 | 54.74 | 53.26 | 53.67 | 372,101 | +0.64(+1.20%) |
Oct 05, 2007 | 52.49 | 53.66 | 52.20 | 53.03 | 344,903 | +0.96(+1.84%) |
Oct 04, 2007 | 51.66 | 52.45 | 48.24 | 52.07 | 436,123 | -0.26(-0.50%) |
Oct 03, 2007 | 52.64 | 52.91 | 51.93 | 52.33 | 334,794 | -0.75(-1.41%) |
Oct 02, 2007 | 53.41 | 53.60 | 52.28 | 53.08 | 424,330 | -0.01(-0.02%) |
Oct 01, 2007 | 52.93 | 53.18 | 52.57 | 53.09 | 465,006 | +0.17(+0.31%) |
Sep 28, 2007 | 53.13 | 54.00 | 52.87 | 52.93 | 592,329 | +0.27(+0.52%) |
Sep 27, 2007 | 52.11 | 52.67 | 52.04 | 52.65 | 276,548 | +1.09(+2.12%) |
Sep 26, 2007 | 50.35 | 52.09 | 50.15 | 51.56 | 903,296 | +1.34(+2.66%) |
Sep 25, 2007 | 49.85 | 50.37 | 49.36 | 50.22 | 340,812 | -0.24(-0.48%) |
Sep 24, 2007 | 51.94 | 52.23 | 49.92 | 50.46 | 544,192 | -0.86(-1.68%) |
Sep 21, 2007 | 50.07 | 52.26 | 50.02 | 51.32 | 963,949 | +1.24(+2.47%) |
Sep 20, 2007 | 49.55 | 51.30 | 49.74 | 50.09 | 503,275 | +0.54(+1.09%) |
Sep 19, 2007 | 49.63 | 49.84 | 48.91 | 49.55 | 326,852 | +0.56(+1.14%) |
Sep 18, 2007 | 48.08 | 49.21 | 48.24 | 48.99 | 452,009 | +0.91(+1.89%) |
Sep 17, 2007 | 47.58 | 49.12 | 47.58 | 48.08 | 453,212 | +0.17(+0.36%) |
Sep 14, 2007 | 47.41 | 48.47 | 46.92 | 47.90 | 407,241 | +0.49(+1.04%) |
Sep 13, 2007 | 47.02 | 47.82 | 46.94 | 47.41 | 380,044 | +0.39(+0.83%) |
Sep 12, 2007 | 45.71 | 47.46 | 45.71 | 47.02 | 403,149 | +0.79(+1.72%) |
Sep 11, 2007 | 46.00 | 46.66 | 45.32 | 46.23 | 351,402 | +0.22(+0.49%) |
Sep 10, 2007 | 45.80 | 46.23 | 45.00 | 46.00 | 423,126 | -0.10(-0.21%) |
Sep 07, 2007 | 46.24 | 46.43 | 45.51 | 46.10 | 481,132 | -0.88(-1.87%) |
Sep 06, 2007 | 47.32 | 47.73 | 46.65 | 46.97 | 356,697 | -0.34(-0.73%) |
Sep 05, 2007 | 46.39 | 47.36 | 46.30 | 47.32 | 319,631 | +0.33(+0.70%) |
Sep 04, 2007 | 46.54 | 47.58 | 46.24 | 46.99 | 414,943 | +0.42(+0.89%) |
Aug 31, 2007 | 46.33 | 46.91 | 45.91 | 46.58 | 290,749 | +0.79(+1.71%) |
Aug 30, 2007 | 45.23 | 46.50 | 44.82 | 45.79 | 877,783 | +0.56(+1.23%) |
Aug 29, 2007 | 45.16 | 45.70 | 44.89 | 45.23 | 1,540,875 | +0.17(+0.39%) |
Aug 28, 2007 | 44.90 | 45.49 | 44.30 | 45.06 | 309,041 | -0.09(-0.20%) |
Aug 27, 2007 | 45.78 | 45.78 | 44.26 | 45.15 | 295,081 | -0.22(-0.49%) |
Aug 24, 2007 | 44.34 | 45.68 | 44.14 | 45.37 | 280,159 | +1.39(+3.16%) |
Aug 23, 2007 | 43.31 | 45.20 | 43.35 | 43.98 | 430,106 | +0.66(+1.53%) |
Aug 22, 2007 | 43.51 | 43.70 | 42.59 | 43.31 | 370,657 | +0.41(+0.96%) |
Aug 21, 2007 | 43.66 | 44.80 | 42.46 | 42.90 | 595,217 | -0.76(-1.73%) |
Aug 20, 2007 | 41.63 | 44.30 | 41.55 | 43.66 | 921,107 | +1.71(+4.08%) |
Aug 17, 2007 | 43.00 | 43.43 | 41.85 | 41.95 | 1,104,029 | -0.27(-0.65%) |
Aug 16, 2007 | 43.06 | 42.73 | 40.13 | 42.22 | 1,337,013 | -0.84(-1.94%) |
Aug 15, 2007 | 43.75 | 44.08 | 42.50 | 43.06 | 769,715 | -1.08(-2.45%) |
Aug 14, 2007 | 45.48 | 45.93 | 43.84 | 44.14 | 389,430 | -1.49(-3.27%) |
Aug 13, 2007 | 47.30 | 47.29 | 45.35 | 45.63 | 484,742 | -1.67(-3.54%) |
Aug 10, 2007 | 46.33 | 47.44 | 45.70 | 47.30 | 589,200 | +0.41(+0.87%) |
Aug 09, 2007 | 45.66 | 48.14 | 45.10 | 46.90 | 1,013,049 | -0.10(-0.20%) |
Aug 08, 2007 | 45.22 | 48.13 | 45.03 | 46.99 | 1,566,869 | +2.44(+5.48%) |
Aug 07, 2007 | 42.94 | 45.25 | 42.90 | 44.55 | 544,432 | +1.60(+3.73%) |
Aug 06, 2007 | 43.17 | 43.18 | 41.76 | 42.94 | 596,180 | -0.06(-0.14%) |
Aug 03, 2007 | 43.13 | 44.09 | 42.79 | 43.00 | 450,083 | -1.09(-2.48%) |
Aug 02, 2007 | 44.30 | 44.49 | 43.31 | 44.09 | 575,481 | +0.30(+0.68%) |