Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 41.86 | 43.99 | 41.86 | 42.86 | 10,221,665 | -2.67(-5.87%) |
Oct 30, 2007 | 46.00 | 46.31 | 45.52 | 45.53 | 1,689,614 | -0.42(-0.91%) |
Oct 29, 2007 | 46.07 | 46.17 | 45.47 | 45.95 | 1,758,450 | +0.20(+0.44%) |
Oct 26, 2007 | 44.75 | 45.75 | 44.53 | 45.75 | 2,211,571 | +1.49(+3.37%) |
Oct 25, 2007 | 44.35 | 44.74 | 43.26 | 44.26 | 2,999,102 | +0.00(+0.00%) |
Oct 24, 2007 | 44.56 | 44.97 | 42.84 | 44.26 | 2,817,086 | -0.60(-1.33%) |
Oct 23, 2007 | 45.28 | 45.38 | 44.08 | 44.86 | 1,955,790 | -0.22(-0.49%) |
Oct 22, 2007 | 43.72 | 45.10 | 43.63 | 45.08 | 2,611,553 | +1.00(+2.28%) |
Oct 19, 2007 | 45.28 | 45.47 | 44.07 | 44.07 | 3,224,966 | -1.47(-3.23%) |
Oct 18, 2007 | 45.04 | 45.87 | 44.76 | 45.54 | 1,445,268 | +0.23(+0.52%) |
Oct 17, 2007 | 45.90 | 46.05 | 44.69 | 45.31 | 2,076,436 | -0.10(-0.23%) |
Oct 16, 2007 | 46.42 | 46.42 | 45.34 | 45.41 | 2,470,970 | -1.15(-2.48%) |
Oct 15, 2007 | 47.37 | 47.58 | 46.29 | 46.57 | 1,950,551 | -0.75(-1.58%) |
Oct 12, 2007 | 47.27 | 47.46 | 46.95 | 47.32 | 1,008,518 | +0.27(+0.58%) |
Oct 11, 2007 | 48.00 | 48.55 | 46.58 | 47.04 | 2,213,235 | -0.44(-0.93%) |
Oct 10, 2007 | 47.47 | 47.69 | 47.08 | 47.48 | 1,936,435 | -0.07(-0.14%) |
Oct 09, 2007 | 46.76 | 47.55 | 46.60 | 47.55 | 2,521,615 | +1.01(+2.17%) |
Oct 08, 2007 | 46.88 | 46.88 | 46.26 | 46.54 | 1,274,705 | -0.15(-0.32%) |
Oct 05, 2007 | 46.00 | 46.91 | 45.89 | 46.69 | 1,921,537 | +0.90(+1.97%) |
Oct 04, 2007 | 45.54 | 45.89 | 45.43 | 45.79 | 1,513,667 | +0.40(+0.88%) |
Oct 03, 2007 | 45.66 | 46.14 | 45.28 | 45.39 | 2,105,898 | -0.59(-1.29%) |
Oct 02, 2007 | 46.43 | 46.61 | 45.92 | 45.98 | 2,071,624 | -0.30(-0.64%) |
Oct 01, 2007 | 45.52 | 46.44 | 45.33 | 46.28 | 2,587,395 | +0.95(+2.09%) |
Sep 28, 2007 | 45.01 | 45.61 | 44.86 | 45.33 | 2,451,469 | +0.34(+0.75%) |
Sep 27, 2007 | 44.61 | 45.08 | 44.46 | 44.99 | 1,758,596 | +0.51(+1.14%) |
Sep 26, 2007 | 44.48 | 44.79 | 44.11 | 44.49 | 2,173,796 | +0.28(+0.64%) |
Sep 25, 2007 | 43.83 | 44.26 | 43.78 | 44.20 | 1,916,581 | +0.16(+0.36%) |
Sep 24, 2007 | 44.39 | 44.73 | 44.00 | 44.05 | 1,526,590 | -0.39(-0.88%) |
Sep 21, 2007 | 44.66 | 44.75 | 44.27 | 44.44 | 2,987,605 | -0.14(-0.32%) |
Sep 20, 2007 | 45.58 | 45.95 | 44.58 | 44.58 | 2,204,648 | -0.99(-2.17%) |
Sep 19, 2007 | 45.18 | 45.89 | 45.18 | 45.57 | 3,064,041 | +0.56(+1.25%) |
Sep 18, 2007 | 43.12 | 45.15 | 42.90 | 45.01 | 3,819,024 | +2.03(+4.72%) |
Sep 17, 2007 | 43.12 | 43.25 | 42.60 | 42.98 | 1,739,095 | -0.38(-0.87%) |
Sep 14, 2007 | 43.17 | 43.47 | 42.88 | 43.36 | 2,119,949 | +0.19(+0.45%) |
Sep 13, 2007 | 42.43 | 43.31 | 42.16 | 43.17 | 2,642,115 | +1.07(+2.55%) |
Sep 12, 2007 | 41.70 | 42.15 | 41.30 | 42.09 | 2,706,238 | +0.32(+0.76%) |
Sep 11, 2007 | 41.17 | 41.78 | 41.10 | 41.78 | 1,924,938 | +1.00(+2.44%) |
Sep 10, 2007 | 41.29 | 41.36 | 40.14 | 40.78 | 2,819,517 | -0.30(-0.74%) |
Sep 07, 2007 | 41.19 | 41.70 | 40.97 | 41.08 | 2,075,126 | -0.71(-1.69%) |
Sep 06, 2007 | 41.60 | 42.12 | 41.50 | 41.79 | 3,291,474 | +0.19(+0.46%) |
Sep 05, 2007 | 41.98 | 42.04 | 41.26 | 41.60 | 2,662,924 | -0.74(-1.75%) |
Sep 04, 2007 | 41.98 | 42.48 | 41.74 | 42.34 | 2,616,210 | +0.51(+1.22%) |
Aug 31, 2007 | 41.67 | 42.18 | 41.48 | 41.83 | 2,356,146 | +0.69(+1.67%) |
Aug 30, 2007 | 41.23 | 41.72 | 40.88 | 41.15 | 1,992,464 | -0.67(-1.59%) |
Aug 29, 2007 | 41.11 | 41.92 | 40.59 | 41.81 | 2,297,788 | +1.11(+2.74%) |
Aug 28, 2007 | 42.56 | 42.64 | 40.62 | 40.70 | 2,790,265 | -2.08(-4.85%) |
Aug 27, 2007 | 42.95 | 43.19 | 42.56 | 42.77 | 2,180,054 | -0.27(-0.64%) |
Aug 24, 2007 | 42.16 | 43.18 | 41.82 | 43.05 | 2,076,436 | +0.96(+2.29%) |
Aug 23, 2007 | 42.32 | 42.58 | 41.64 | 42.09 | 2,958,499 | +0.14(+0.34%) |
Aug 22, 2007 | 40.61 | 42.18 | 40.55 | 41.94 | 3,505,404 | +1.51(+3.74%) |
Aug 21, 2007 | 40.72 | 41.08 | 40.28 | 40.43 | 3,694,304 | -0.29(-0.71%) |
Aug 20, 2007 | 41.46 | 42.00 | 40.23 | 40.72 | 2,996,628 | -0.70(-1.69%) |
Aug 17, 2007 | 41.27 | 41.74 | 39.17 | 41.42 | 5,184,832 | +2.55(+6.56%) |
Aug 16, 2007 | 38.50 | 39.10 | 37.38 | 38.87 | 6,801,534 | -0.31(-0.79%) |
Aug 15, 2007 | 39.57 | 40.56 | 39.02 | 39.18 | 3,380,585 | -0.32(-0.80%) |
Aug 14, 2007 | 41.40 | 41.67 | 39.50 | 39.50 | 3,269,353 | -1.76(-4.26%) |
Aug 13, 2007 | 42.33 | 42.56 | 41.10 | 41.26 | 3,105,340 | -0.32(-0.78%) |
Aug 10, 2007 | 38.83 | 41.72 | 38.18 | 41.58 | 6,114,018 | +2.30(+5.84%) |
Aug 09, 2007 | 41.23 | 41.78 | 38.66 | 39.28 | 6,145,823 | -2.86(-6.78%) |
Aug 08, 2007 | 41.57 | 42.82 | 41.10 | 42.14 | 5,541,700 | +0.56(+1.36%) |
Aug 07, 2007 | 41.66 | 42.07 | 40.62 | 41.58 | 4,811,987 | +0.37(+0.90%) |
Aug 06, 2007 | 39.65 | 41.28 | 38.89 | 41.21 | 5,275,290 | +1.40(+3.52%) |
Aug 03, 2007 | 40.03 | 41.75 | 39.63 | 39.81 | 4,851,844 | -1.94(-4.66%) |
Aug 02, 2007 | 41.56 | 41.94 | 41.06 | 41.75 | 4,984,727 | +0.52(+1.27%) |