Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 42.02 | 44.79 | 41.70 | 44.43 | 15,512 | +2.41(+5.74%) |
Oct 30, 2007 | 41.67 | 42.33 | 41.23 | 42.02 | 11,048 | +0.72(+1.74%) |
Oct 29, 2007 | 42.20 | 42.25 | 40.59 | 41.31 | 5,691 | -0.55(-1.31%) |
Oct 26, 2007 | 42.56 | 43.02 | 41.85 | 41.85 | 12,499 | -0.51(-1.21%) |
Oct 25, 2007 | 42.86 | 43.63 | 41.87 | 42.36 | 9,374 | -0.04(-0.11%) |
Oct 24, 2007 | 41.75 | 42.56 | 41.75 | 42.41 | 6,361 | +0.91(+2.20%) |
Oct 23, 2007 | 41.22 | 42.11 | 40.46 | 41.49 | 15,736 | +0.42(+1.03%) |
Oct 22, 2007 | 42.11 | 43.26 | 40.77 | 41.07 | 28,124 | -1.22(-2.88%) |
Oct 19, 2007 | 43.55 | 43.91 | 42.19 | 42.29 | 10,937 | -1.16(-2.68%) |
Oct 18, 2007 | 43.46 | 44.62 | 42.92 | 43.46 | 11,606 | +0.40(+0.94%) |
Oct 17, 2007 | 44.08 | 44.60 | 43.01 | 43.05 | 9,486 | -0.40(-0.93%) |
Oct 16, 2007 | 43.94 | 44.79 | 43.06 | 43.46 | 10,155 | -1.16(-2.61%) |
Oct 15, 2007 | 44.27 | 45.03 | 44.27 | 44.62 | 11,606 | +0.61(+1.38%) |
Oct 12, 2007 | 44.66 | 45.03 | 44.01 | 44.01 | 17,186 | -0.34(-0.77%) |
Oct 11, 2007 | 45.83 | 46.37 | 43.91 | 44.35 | 12,499 | -1.34(-2.94%) |
Oct 10, 2007 | 46.81 | 46.81 | 44.85 | 45.70 | 6,696 | -0.45(-0.97%) |
Oct 09, 2007 | 45.69 | 47.04 | 44.80 | 46.15 | 10,490 | +0.46(+1.00%) |
Oct 08, 2007 | 44.18 | 45.70 | 43.01 | 45.69 | 11,718 | +0.62(+1.37%) |
Oct 05, 2007 | 45.69 | 45.92 | 43.47 | 45.07 | 8,705 | +0.27(+0.60%) |
Oct 04, 2007 | 44.58 | 47.49 | 44.58 | 44.80 | 15,624 | -0.65(-1.44%) |
Oct 03, 2007 | 44.58 | 45.47 | 43.68 | 45.46 | 9,151 | +0.88(+1.97%) |
Oct 02, 2007 | 47.05 | 47.26 | 43.79 | 44.58 | 14,843 | -2.46(-5.24%) |
Oct 01, 2007 | 47.06 | 48.15 | 47.04 | 47.04 | 25,110 | -0.36(-0.76%) |
Sep 28, 2007 | 46.59 | 48.83 | 46.59 | 47.40 | 17,410 | +0.88(+1.89%) |
Sep 27, 2007 | 46.35 | 46.64 | 45.29 | 46.52 | 9,039 | -0.12(-0.25%) |
Sep 26, 2007 | 46.41 | 46.64 | 44.80 | 46.64 | 12,499 | +0.04(+0.10%) |
Sep 25, 2007 | 45.70 | 46.64 | 45.47 | 46.59 | 9,263 | +0.45(+0.97%) |
Sep 24, 2007 | 44.93 | 46.36 | 41.44 | 46.15 | 25,557 | +0.90(+1.98%) |
Sep 21, 2007 | 45.70 | 45.70 | 44.13 | 45.25 | 3,459 | +0.45(+1.00%) |
Sep 20, 2007 | 46.84 | 46.84 | 44.36 | 44.80 | 12,499 | -2.60(-5.48%) |
Sep 19, 2007 | 43.22 | 47.40 | 43.01 | 47.40 | 37,052 | +4.93(+11.60%) |
Sep 18, 2007 | 43.10 | 43.73 | 42.11 | 42.47 | 9,486 | -0.20(-0.46%) |
Sep 17, 2007 | 42.95 | 43.45 | 42.11 | 42.67 | 21,316 | +0.11(+0.25%) |
Sep 14, 2007 | 42.64 | 44.80 | 42.28 | 42.56 | 28,905 | +0.22(+0.53%) |
Sep 13, 2007 | 42.78 | 43.32 | 42.13 | 42.34 | 35,824 | -0.03(-0.06%) |
Sep 12, 2007 | 45.25 | 45.71 | 42.11 | 42.36 | 67,855 | -4.43(-9.46%) |
Sep 11, 2007 | 46.38 | 48.83 | 46.38 | 46.79 | 7,812 | -0.56(-1.17%) |
Sep 10, 2007 | 47.27 | 48.08 | 46.86 | 47.35 | 9,821 | -0.82(-1.69%) |
Sep 07, 2007 | 49.28 | 49.28 | 47.71 | 48.16 | 18,303 | -1.34(-2.72%) |
Sep 06, 2007 | 49.27 | 50.18 | 48.83 | 49.51 | 4,352 | +0.90(+1.84%) |
Sep 05, 2007 | 48.42 | 50.18 | 47.71 | 48.61 | 4,910 | -0.67(-1.36%) |
Sep 04, 2007 | 49.28 | 49.95 | 48.45 | 49.28 | 23,994 | -2.24(-4.35%) |
Aug 31, 2007 | 49.28 | 52.42 | 48.48 | 51.52 | 13,727 | +2.81(+5.78%) |
Aug 30, 2007 | 48.79 | 48.83 | 47.71 | 48.71 | 7,700 | -0.13(-0.26%) |
Aug 29, 2007 | 47.49 | 49.28 | 46.59 | 48.83 | 10,602 | +1.50(+3.16%) |
Aug 28, 2007 | 47.71 | 47.88 | 46.05 | 47.34 | 23,436 | -0.38(-0.79%) |
Aug 27, 2007 | 47.96 | 48.39 | 47.71 | 47.71 | 1,674 | +0.23(+0.49%) |
Aug 24, 2007 | 48.61 | 49.06 | 47.37 | 47.48 | 5,356 | -0.65(-1.36%) |
Aug 23, 2007 | 47.34 | 48.61 | 47.04 | 48.13 | 7,254 | +1.32(+2.81%) |
Aug 22, 2007 | 45.70 | 47.49 | 44.53 | 46.82 | 10,825 | -0.04(-0.08%) |
Aug 21, 2007 | 44.51 | 47.28 | 44.06 | 46.85 | 6,807 | +2.67(+6.04%) |
Aug 20, 2007 | 43.02 | 44.49 | 40.75 | 44.18 | 22,320 | +1.17(+2.73%) |
Aug 17, 2007 | 46.72 | 47.48 | 41.22 | 43.01 | 49,105 | -2.71(-5.94%) |
Aug 16, 2007 | 51.52 | 51.52 | 43.91 | 45.72 | 47,431 | -6.30(-12.11%) |
Aug 15, 2007 | 51.30 | 53.26 | 49.73 | 52.02 | 4,798 | -0.07(-0.14%) |
Aug 14, 2007 | 50.59 | 53.13 | 50.18 | 52.09 | 16,963 | +0.80(+1.55%) |
Aug 13, 2007 | 53.26 | 53.26 | 51.30 | 51.30 | 6,473 | -1.56(-2.95%) |
Aug 10, 2007 | 47.58 | 52.86 | 46.27 | 52.86 | 41,405 | +2.81(+5.62%) |
Aug 09, 2007 | 50.18 | 50.85 | 48.39 | 50.04 | 10,267 | -0.90(-1.76%) |
Aug 08, 2007 | 51.75 | 51.75 | 49.74 | 50.94 | 13,392 | -0.81(-1.56%) |
Aug 07, 2007 | 51.92 | 51.97 | 50.18 | 51.75 | 21,093 | -0.03(-0.06%) |
Aug 06, 2007 | 51.97 | 51.97 | 50.63 | 51.78 | 7,142 | -0.14(-0.27%) |
Aug 03, 2007 | 51.97 | 53.17 | 51.07 | 51.92 | 56,136 | -0.04(-0.09%) |
Aug 02, 2007 | 50.19 | 51.97 | 49.64 | 51.96 | 63,390 | +1.92(+3.83%) |