Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 51.66 | 52.56 | 51.13 | 52.19 | 3,341,771 | +0.70(+1.36%) |
Oct 30, 2007 | 51.43 | 51.88 | 50.98 | 51.49 | 2,481,363 | -0.40(-0.76%) |
Oct 29, 2007 | 51.62 | 52.04 | 51.36 | 51.88 | 2,226,366 | +0.29(+0.57%) |
Oct 26, 2007 | 50.59 | 51.75 | 50.43 | 51.59 | 2,870,829 | +0.95(+1.88%) |
Oct 25, 2007 | 50.07 | 51.33 | 49.73 | 50.64 | 3,011,264 | +0.26(+0.52%) |
Oct 24, 2007 | 49.72 | 50.62 | 48.63 | 50.38 | 3,655,008 | +0.22(+0.43%) |
Oct 23, 2007 | 48.91 | 50.30 | 48.63 | 50.16 | 2,887,818 | +1.76(+3.63%) |
Oct 22, 2007 | 47.26 | 48.56 | 47.18 | 48.41 | 2,321,315 | +0.77(+1.62%) |
Oct 19, 2007 | 48.55 | 48.75 | 47.64 | 47.64 | 3,100,930 | -0.83(-1.72%) |
Oct 18, 2007 | 47.80 | 49.05 | 47.62 | 48.47 | 2,195,118 | +0.41(+0.85%) |
Oct 17, 2007 | 49.82 | 49.82 | 46.55 | 48.06 | 5,627,339 | -1.46(-2.96%) |
Oct 16, 2007 | 48.78 | 50.15 | 48.10 | 49.52 | 3,994,133 | +1.11(+2.29%) |
Oct 15, 2007 | 49.11 | 49.18 | 47.94 | 48.41 | 1,967,885 | -0.44(-0.89%) |
Oct 12, 2007 | 48.80 | 49.58 | 48.71 | 48.85 | 2,107,860 | -0.15(-0.31%) |
Oct 11, 2007 | 50.29 | 50.38 | 48.83 | 49.00 | 2,473,129 | -1.24(-2.46%) |
Oct 10, 2007 | 49.96 | 50.39 | 49.75 | 50.24 | 2,437,366 | +0.24(+0.47%) |
Oct 09, 2007 | 49.00 | 50.04 | 48.74 | 50.00 | 2,007,542 | +0.90(+1.84%) |
Oct 08, 2007 | 48.13 | 49.37 | 48.13 | 49.10 | 2,474,668 | +0.75(+1.55%) |
Oct 05, 2007 | 47.48 | 48.44 | 47.42 | 48.35 | 2,471,042 | +1.39(+2.96%) |
Oct 04, 2007 | 46.85 | 47.26 | 46.71 | 46.96 | 869,719 | +0.12(+0.25%) |
Oct 03, 2007 | 46.70 | 47.36 | 46.69 | 46.85 | 1,240,818 | -0.17(-0.35%) |
Oct 02, 2007 | 47.05 | 47.16 | 46.53 | 47.01 | 1,166,682 | +0.05(+0.10%) |
Oct 01, 2007 | 46.14 | 47.03 | 45.85 | 46.96 | 1,590,186 | +0.98(+2.13%) |
Sep 28, 2007 | 46.01 | 46.27 | 45.46 | 45.99 | 1,072,622 | -0.17(-0.36%) |
Sep 27, 2007 | 46.06 | 46.33 | 45.58 | 46.15 | 799,366 | +0.54(+1.19%) |
Sep 26, 2007 | 45.37 | 46.21 | 45.15 | 45.61 | 1,603,020 | +0.46(+1.03%) |
Sep 25, 2007 | 44.56 | 45.25 | 44.28 | 45.15 | 1,898,014 | +0.44(+0.99%) |
Sep 24, 2007 | 45.40 | 45.85 | 44.60 | 44.70 | 1,604,223 | -0.74(-1.63%) |
Sep 21, 2007 | 46.03 | 46.03 | 45.21 | 45.44 | 2,380,639 | +0.08(+0.17%) |
Sep 20, 2007 | 46.37 | 46.37 | 45.15 | 45.37 | 1,571,389 | -0.83(-1.80%) |
Sep 19, 2007 | 45.80 | 46.59 | 45.66 | 46.20 | 2,585,290 | +0.40(+0.88%) |
Sep 18, 2007 | 43.16 | 45.80 | 42.78 | 45.80 | 2,133,836 | +2.76(+6.42%) |
Sep 17, 2007 | 42.94 | 43.28 | 42.73 | 43.04 | 861,120 | -0.23(-0.53%) |
Sep 14, 2007 | 42.59 | 43.36 | 42.38 | 43.27 | 1,005,052 | +0.36(+0.84%) |
Sep 13, 2007 | 42.42 | 43.12 | 42.34 | 42.90 | 1,334,184 | +0.90(+2.13%) |
Sep 12, 2007 | 41.99 | 42.41 | 41.74 | 42.01 | 920,996 | -0.18(-0.43%) |
Sep 11, 2007 | 41.82 | 42.66 | 41.68 | 42.19 | 1,169,578 | +0.66(+1.59%) |
Sep 10, 2007 | 41.54 | 42.00 | 40.98 | 41.53 | 1,205,919 | +0.35(+0.84%) |
Sep 07, 2007 | 41.30 | 41.84 | 41.02 | 41.18 | 1,157,745 | -0.78(-1.85%) |
Sep 06, 2007 | 42.32 | 42.32 | 41.36 | 41.96 | 1,408,183 | -0.31(-0.74%) |
Sep 05, 2007 | 42.40 | 42.55 | 41.88 | 42.27 | 1,297,691 | -0.64(-1.49%) |
Sep 04, 2007 | 42.08 | 43.19 | 42.08 | 42.91 | 1,067,669 | +0.26(+0.62%) |
Aug 31, 2007 | 42.75 | 43.34 | 42.30 | 42.65 | 1,360,766 | +0.35(+0.82%) |
Aug 30, 2007 | 42.16 | 42.79 | 41.57 | 42.30 | 1,569,337 | +0.10(+0.23%) |
Aug 29, 2007 | 41.62 | 42.29 | 40.96 | 42.20 | 1,823,177 | +0.87(+2.12%) |
Aug 28, 2007 | 42.55 | 42.68 | 41.31 | 41.33 | 2,130,723 | -1.57(-3.66%) |
Aug 27, 2007 | 42.68 | 43.16 | 42.59 | 42.90 | 1,103,273 | +0.06(+0.15%) |
Aug 24, 2007 | 42.25 | 42.87 | 41.79 | 42.84 | 1,599,602 | +0.49(+1.16%) |
Aug 23, 2007 | 43.49 | 43.78 | 41.77 | 42.34 | 3,146,670 | -1.19(-2.74%) |
Aug 22, 2007 | 43.58 | 44.15 | 42.68 | 43.54 | 1,418,966 | +0.21(+0.48%) |
Aug 21, 2007 | 42.98 | 43.55 | 42.55 | 43.33 | 1,847,002 | +0.15(+0.34%) |
Aug 20, 2007 | 45.17 | 45.41 | 42.68 | 43.18 | 2,458,904 | -1.82(-4.04%) |
Aug 17, 2007 | 45.63 | 47.01 | 43.92 | 45.00 | 3,390,522 | +1.01(+2.30%) |
Aug 16, 2007 | 41.95 | 44.20 | 40.75 | 43.99 | 3,712,754 | +2.00(+4.76%) |
Aug 15, 2007 | 42.14 | 43.14 | 41.60 | 41.99 | 2,245,333 | -0.32(-0.75%) |
Aug 14, 2007 | 44.41 | 44.54 | 42.15 | 42.31 | 2,826,495 | -2.09(-4.70%) |
Aug 13, 2007 | 44.17 | 45.64 | 43.81 | 44.40 | 2,777,135 | +0.33(+0.76%) |
Aug 10, 2007 | 44.36 | 45.56 | 42.95 | 44.06 | 2,720,075 | -0.70(-1.57%) |
Aug 09, 2007 | 45.91 | 46.40 | 43.79 | 44.76 | 3,754,922 | -2.23(-4.74%) |
Aug 08, 2007 | 45.85 | 47.65 | 45.48 | 46.99 | 3,201,577 | +1.33(+2.90%) |
Aug 07, 2007 | 44.67 | 46.25 | 44.15 | 45.67 | 3,533,021 | +0.37(+0.81%) |
Aug 06, 2007 | 43.06 | 45.34 | 42.32 | 45.30 | 3,715,333 | +2.42(+5.65%) |
Aug 03, 2007 | 43.31 | 44.54 | 42.85 | 42.88 | 2,794,268 | -1.58(-3.56%) |
Aug 02, 2007 | 43.86 | 44.89 | 43.54 | 44.46 | 2,472,378 | +0.88(+2.02%) |