Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 54.11 | 54.56 | 53.55 | 54.13 | 296,000 | +0.50(+0.93%) |
Oct 30, 2007 | 53.34 | 53.72 | 52.89 | 53.63 | 260,100 | -0.21(-0.39%) |
Oct 29, 2007 | 52.43 | 53.95 | 52.26 | 53.84 | 297,800 | +2.04(+3.94%) |
Oct 26, 2007 | 50.30 | 51.96 | 50.06 | 51.80 | 387,300 | +1.38(+2.74%) |
Oct 25, 2007 | 49.50 | 50.62 | 49.28 | 50.42 | 193,400 | +1.57(+3.21%) |
Oct 24, 2007 | 49.30 | 50.01 | 47.81 | 48.85 | 242,100 | -0.40(-0.81%) |
Oct 23, 2007 | 50.74 | 50.74 | 49.08 | 49.25 | 167,600 | +0.39(+0.80%) |
Oct 22, 2007 | 47.85 | 48.86 | 47.79 | 48.86 | 190,600 | -0.31(-0.63%) |
Oct 19, 2007 | 50.12 | 50.70 | 48.99 | 49.17 | 243,000 | -1.18(-2.34%) |
Oct 18, 2007 | 49.45 | 50.62 | 49.45 | 50.35 | 209,500 | +0.75(+1.51%) |
Oct 17, 2007 | 50.45 | 50.45 | 48.83 | 49.60 | 238,100 | +1.07(+2.21%) |
Oct 16, 2007 | 48.20 | 49.25 | 47.98 | 48.53 | 160,000 | +0.19(+0.39%) |
Oct 15, 2007 | 50.66 | 50.70 | 47.86 | 48.34 | 286,700 | -0.47(-0.96%) |
Oct 12, 2007 | 48.36 | 49.20 | 47.50 | 48.81 | 175,800 | +0.50(+1.03%) |
Oct 11, 2007 | 47.85 | 49.08 | 47.50 | 48.31 | 155,600 | +0.90(+1.90%) |
Oct 10, 2007 | 47.26 | 47.50 | 46.43 | 47.41 | 213,000 | -0.09(-0.19%) |
Oct 09, 2007 | 48.20 | 48.30 | 47.13 | 47.50 | 281,500 | -0.89(-1.84%) |
Oct 08, 2007 | 48.51 | 48.59 | 47.94 | 48.39 | 81,000 | -0.16(-0.33%) |
Oct 05, 2007 | 47.70 | 48.75 | 47.70 | 48.55 | 154,100 | +1.14(+2.40%) |
Oct 04, 2007 | 47.45 | 47.84 | 47.08 | 47.41 | 171,400 | -0.30(-0.63%) |
Oct 03, 2007 | 48.40 | 48.49 | 47.42 | 47.71 | 151,300 | -0.83(-1.71%) |
Oct 02, 2007 | 49.66 | 49.68 | 48.00 | 48.54 | 220,200 | -1.12(-2.26%) |
Oct 01, 2007 | 49.80 | 50.00 | 49.14 | 49.66 | 157,900 | +0.10(+0.20%) |
Sep 28, 2007 | 49.65 | 50.00 | 49.39 | 49.56 | 184,000 | +0.45(+0.92%) |
Sep 27, 2007 | 49.21 | 49.64 | 49.11 | 49.11 | 126,100 | +0.54(+1.11%) |
Sep 26, 2007 | 49.01 | 49.14 | 48.22 | 48.57 | 191,200 | -0.37(-0.76%) |
Sep 25, 2007 | 49.22 | 49.64 | 46.79 | 48.94 | 226,500 | -0.76(-1.53%) |
Sep 24, 2007 | 50.21 | 50.52 | 49.53 | 49.70 | 177,600 | -0.44(-0.88%) |
Sep 21, 2007 | 48.94 | 50.95 | 48.94 | 50.14 | 244,300 | +1.01(+2.06%) |
Sep 20, 2007 | 49.12 | 49.30 | 48.28 | 49.13 | 217,200 | +0.31(+0.63%) |
Sep 19, 2007 | 48.80 | 49.25 | 48.36 | 48.82 | 138,200 | -0.51(-1.03%) |
Sep 18, 2007 | 48.16 | 49.38 | 48.14 | 49.33 | 174,900 | +1.17(+2.43%) |
Sep 17, 2007 | 47.50 | 48.46 | 47.49 | 48.16 | 190,000 | +0.66(+1.39%) |
Sep 14, 2007 | 47.03 | 47.83 | 47.03 | 47.50 | 116,200 | +0.17(+0.36%) |
Sep 13, 2007 | 45.98 | 47.88 | 45.98 | 47.33 | 203,200 | +1.35(+2.94%) |
Sep 12, 2007 | 45.05 | 46.02 | 45.05 | 45.98 | 104,200 | +1.05(+2.34%) |
Sep 11, 2007 | 44.88 | 45.22 | 44.46 | 44.93 | 88,100 | +0.81(+1.84%) |
Sep 10, 2007 | 44.84 | 44.84 | 43.90 | 44.12 | 113,000 | -0.72(-1.61%) |
Sep 07, 2007 | 44.64 | 44.84 | 44.00 | 44.84 | 183,200 | -0.21(-0.47%) |
Sep 06, 2007 | 44.60 | 45.10 | 44.23 | 45.05 | 123,200 | +0.53(+1.19%) |
Sep 05, 2007 | 44.70 | 45.11 | 44.29 | 44.52 | 152,100 | -0.54(-1.20%) |
Sep 04, 2007 | 43.78 | 45.22 | 43.01 | 45.06 | 131,800 | +1.23(+2.81%) |
Aug 31, 2007 | 43.76 | 43.96 | 43.38 | 43.83 | 89,900 | +1.11(+2.60%) |
Aug 30, 2007 | 43.08 | 43.08 | 42.35 | 42.72 | 97,700 | -0.36(-0.84%) |
Aug 29, 2007 | 42.70 | 43.08 | 41.95 | 43.08 | 114,000 | +1.38(+3.31%) |
Aug 28, 2007 | 43.05 | 43.05 | 41.39 | 41.70 | 143,400 | -1.47(-3.41%) |
Aug 27, 2007 | 43.80 | 43.86 | 42.83 | 43.17 | 98,000 | -0.73(-1.66%) |
Aug 24, 2007 | 43.00 | 44.02 | 42.84 | 43.90 | 135,900 | +1.50(+3.54%) |
Aug 23, 2007 | 41.95 | 42.83 | 41.24 | 42.40 | 182,100 | +0.72(+1.73%) |
Aug 22, 2007 | 41.85 | 42.17 | 41.24 | 41.68 | 122,500 | +0.44(+1.07%) |
Aug 21, 2007 | 41.05 | 41.57 | 40.45 | 41.24 | 132,200 | +0.50(+1.23%) |
Aug 20, 2007 | 40.89 | 41.17 | 39.76 | 40.74 | 177,800 | +0.17(+0.42%) |
Aug 17, 2007 | 41.32 | 41.75 | 39.62 | 40.57 | 253,900 | +1.26(+3.21%) |
Aug 16, 2007 | 40.08 | 40.08 | 37.99 | 39.31 | 427,400 | -0.77(-1.92%) |
Aug 15, 2007 | 41.00 | 41.20 | 39.71 | 40.08 | 278,500 | -0.29(-0.72%) |
Aug 14, 2007 | 41.64 | 42.14 | 40.02 | 40.37 | 374,700 | -1.27(-3.05%) |
Aug 13, 2007 | 43.45 | 43.60 | 41.48 | 41.64 | 279,500 | -1.46(-3.39%) |
Aug 10, 2007 | 42.44 | 43.10 | 40.64 | 43.10 | 434,600 | +0.70(+1.65%) |
Aug 09, 2007 | 42.92 | 43.88 | 42.06 | 42.40 | 550,500 | -1.62(-3.68%) |
Aug 08, 2007 | 43.80 | 44.99 | 43.57 | 44.02 | 292,600 | +0.12(+0.27%) |
Aug 07, 2007 | 43.65 | 44.26 | 43.18 | 43.90 | 284,800 | +0.25(+0.57%) |
Aug 06, 2007 | 43.40 | 43.95 | 41.81 | 43.65 | 213,400 | -0.66(-1.49%) |
Aug 03, 2007 | 44.52 | 45.88 | 44.22 | 44.31 | 302,500 | -1.57(-3.42%) |
Aug 02, 2007 | 47.37 | 47.51 | 45.78 | 45.88 | 202,000 | -0.96(-2.05%) |