Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 47.44 | 47.64 | 46.43 | 47.62 | 4,686,436 | +0.85(+1.81%) |
Oct 30, 2007 | 47.87 | 48.87 | 45.74 | 46.77 | 9,776,247 | +3.84(+8.94%) |
Oct 29, 2007 | 41.79 | 43.08 | 41.43 | 42.93 | 1,640,685 | +1.24(+2.99%) |
Oct 26, 2007 | 40.72 | 42.01 | 40.51 | 41.69 | 1,152,277 | +1.40(+3.47%) |
Oct 25, 2007 | 41.27 | 41.38 | 39.30 | 40.29 | 1,591,681 | -1.04(-2.51%) |
Oct 24, 2007 | 42.75 | 42.75 | 40.57 | 41.33 | 1,370,976 | -0.77(-1.82%) |
Oct 23, 2007 | 39.54 | 42.28 | 39.53 | 42.10 | 2,123,202 | +2.82(+7.19%) |
Oct 22, 2007 | 39.66 | 40.09 | 38.45 | 39.27 | 2,504,203 | -1.20(-2.98%) |
Oct 19, 2007 | 42.64 | 42.81 | 40.29 | 40.48 | 1,865,901 | -2.71(-6.28%) |
Oct 18, 2007 | 42.78 | 43.38 | 42.45 | 43.19 | 780,299 | +0.17(+0.39%) |
Oct 17, 2007 | 42.52 | 43.22 | 42.31 | 43.02 | 1,623,389 | +1.09(+2.59%) |
Oct 16, 2007 | 42.96 | 43.05 | 41.70 | 41.94 | 2,080,716 | -1.19(-2.76%) |
Oct 15, 2007 | 43.45 | 43.63 | 41.72 | 43.13 | 1,352,427 | -0.01(-0.02%) |
Oct 12, 2007 | 42.07 | 43.44 | 42.03 | 43.13 | 1,537,915 | +1.28(+3.07%) |
Oct 11, 2007 | 42.57 | 43.50 | 41.13 | 41.85 | 1,308,938 | -0.53(-1.24%) |
Oct 10, 2007 | 42.05 | 42.77 | 41.47 | 42.38 | 1,096,380 | +0.09(+0.21%) |
Oct 09, 2007 | 42.00 | 42.40 | 41.68 | 42.29 | 803,861 | +0.65(+1.57%) |
Oct 08, 2007 | 40.93 | 41.69 | 40.72 | 41.63 | 819,653 | +0.74(+1.81%) |
Oct 05, 2007 | 40.57 | 41.58 | 40.27 | 40.89 | 1,412,585 | +0.53(+1.30%) |
Oct 04, 2007 | 39.75 | 40.45 | 39.63 | 40.37 | 1,134,354 | +0.93(+2.37%) |
Oct 03, 2007 | 40.69 | 40.90 | 39.34 | 39.43 | 1,657,103 | -1.42(-3.48%) |
Oct 02, 2007 | 41.38 | 41.38 | 40.36 | 40.85 | 1,413,212 | -0.65(-1.58%) |
Oct 01, 2007 | 40.68 | 41.96 | 40.51 | 41.51 | 1,584,913 | +1.00(+2.46%) |
Sep 28, 2007 | 39.65 | 40.84 | 39.39 | 40.51 | 1,617,123 | +0.88(+2.21%) |
Sep 27, 2007 | 39.58 | 40.47 | 39.34 | 39.63 | 1,707,234 | +0.45(+1.14%) |
Sep 26, 2007 | 38.79 | 39.36 | 38.38 | 39.18 | 1,929,944 | +0.73(+1.91%) |
Sep 25, 2007 | 38.05 | 38.61 | 37.56 | 38.45 | 2,419,481 | +0.18(+0.48%) |
Sep 24, 2007 | 38.20 | 38.40 | 37.02 | 38.27 | 2,296,909 | +0.45(+1.18%) |
Sep 21, 2007 | 37.88 | 38.35 | 37.49 | 37.82 | 3,318,467 | +0.39(+1.04%) |
Sep 20, 2007 | 38.05 | 38.64 | 37.29 | 37.43 | 1,750,473 | -0.62(-1.64%) |
Sep 19, 2007 | 38.25 | 39.31 | 37.54 | 38.05 | 3,507,464 | -0.02(-0.04%) |
Sep 18, 2007 | 36.43 | 38.29 | 36.43 | 38.07 | 1,771,278 | +1.85(+5.11%) |
Sep 17, 2007 | 35.94 | 36.66 | 35.75 | 36.22 | 875,174 | +0.16(+0.44%) |
Sep 14, 2007 | 35.42 | 36.45 | 34.92 | 36.06 | 1,113,550 | +0.64(+1.80%) |
Sep 13, 2007 | 35.16 | 35.82 | 34.74 | 35.42 | 830,807 | +0.34(+0.98%) |
Sep 12, 2007 | 35.27 | 35.81 | 34.82 | 35.08 | 828,075 | -0.25(-0.70%) |
Sep 11, 2007 | 34.49 | 35.79 | 34.71 | 35.32 | 993,986 | +0.83(+2.41%) |
Sep 10, 2007 | 35.49 | 35.65 | 33.65 | 34.49 | 874,798 | -0.56(-1.59%) |
Sep 07, 2007 | 35.41 | 35.57 | 34.71 | 35.05 | 1,076,828 | -0.95(-2.64%) |
Sep 06, 2007 | 35.18 | 36.06 | 34.76 | 36.00 | 7,402,947 | +0.82(+2.34%) |
Sep 05, 2007 | 34.68 | 35.27 | 34.63 | 35.18 | 1,803,863 | +0.10(+0.30%) |
Sep 04, 2007 | 35.20 | 35.51 | 34.81 | 35.08 | 2,269,712 | +0.61(+1.76%) |
Aug 31, 2007 | 33.75 | 34.60 | 33.62 | 34.47 | 946,987 | +1.11(+3.32%) |
Aug 30, 2007 | 32.40 | 33.58 | 32.40 | 33.36 | 1,191,003 | +0.62(+1.90%) |
Aug 29, 2007 | 32.18 | 32.78 | 31.92 | 32.74 | 735,682 | +0.64(+1.99%) |
Aug 28, 2007 | 33.07 | 33.07 | 32.02 | 32.10 | 973,557 | -1.25(-3.76%) |
Aug 27, 2007 | 33.40 | 33.81 | 33.06 | 33.35 | 579,021 | -0.30(-0.90%) |
Aug 24, 2007 | 32.40 | 33.87 | 32.19 | 33.66 | 963,155 | +1.08(+3.31%) |
Aug 23, 2007 | 32.39 | 32.93 | 31.73 | 32.58 | 981,703 | +0.19(+0.59%) |
Aug 22, 2007 | 31.91 | 32.79 | 31.91 | 32.39 | 1,167,316 | +0.69(+2.16%) |
Aug 21, 2007 | 31.90 | 32.53 | 31.43 | 31.70 | 1,427,500 | -0.20(-0.63%) |
Aug 20, 2007 | 31.33 | 32.13 | 30.85 | 31.90 | 880,312 | +0.70(+2.25%) |
Aug 17, 2007 | 31.44 | 33.26 | 30.54 | 31.20 | 1,701,720 | +0.76(+2.49%) |
Aug 16, 2007 | 31.68 | 31.92 | 29.25 | 30.44 | 2,963,284 | -1.70(-5.29%) |
Aug 15, 2007 | 33.55 | 34.38 | 31.93 | 32.14 | 1,850,360 | -1.21(-3.64%) |
Aug 14, 2007 | 33.51 | 34.05 | 32.72 | 33.35 | 1,533,403 | +0.09(+0.26%) |
Aug 13, 2007 | 33.26 | 33.85 | 32.83 | 33.26 | 1,625,770 | +0.45(+1.39%) |
Aug 10, 2007 | 31.21 | 33.11 | 30.68 | 32.81 | 2,405,068 | +1.37(+4.37%) |
Aug 09, 2007 | 33.11 | 33.45 | 30.97 | 31.44 | 3,304,054 | -2.05(-6.12%) |
Aug 08, 2007 | 35.43 | 35.79 | 31.72 | 33.49 | 3,528,018 | -1.68(-4.77%) |
Aug 07, 2007 | 33.97 | 36.62 | 33.54 | 35.16 | 3,946,241 | +1.17(+3.45%) |
Aug 06, 2007 | 32.87 | 34.01 | 32.00 | 33.99 | 2,502,323 | +1.37(+4.21%) |
Aug 03, 2007 | 32.98 | 33.57 | 32.48 | 32.62 | 2,972,308 | -0.95(-2.83%) |
Aug 02, 2007 | 32.28 | 33.70 | 32.00 | 33.57 | 3,544,937 | +1.37(+4.26%) |