Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 48.64 | 48.85 | 47.61 | 48.83 | 4,570,426 | +0.87(+1.81%) |
Oct 30, 2007 | 49.09 | 50.11 | 46.90 | 47.96 | 9,534,242 | +3.94(+8.94%) |
Oct 29, 2007 | 42.85 | 44.17 | 42.49 | 44.02 | 1,600,070 | +1.28(+2.99%) |
Oct 26, 2007 | 41.75 | 43.08 | 41.54 | 42.75 | 1,123,753 | +1.43(+3.47%) |
Oct 25, 2007 | 42.31 | 42.43 | 40.30 | 41.32 | 1,552,280 | -1.06(-2.51%) |
Oct 24, 2007 | 43.84 | 43.84 | 41.60 | 42.38 | 1,337,038 | -0.79(-1.82%) |
Oct 23, 2007 | 40.54 | 43.35 | 40.53 | 43.17 | 2,070,644 | +2.90(+7.19%) |
Oct 22, 2007 | 40.66 | 41.11 | 39.43 | 40.27 | 2,442,213 | -1.24(-2.98%) |
Oct 19, 2007 | 43.72 | 43.89 | 41.31 | 41.50 | 1,819,712 | -2.78(-6.28%) |
Oct 18, 2007 | 43.86 | 44.48 | 43.53 | 44.29 | 760,984 | +0.17(+0.39%) |
Oct 17, 2007 | 43.60 | 44.32 | 43.39 | 44.11 | 1,583,203 | +1.11(+2.59%) |
Oct 16, 2007 | 44.05 | 44.15 | 42.76 | 43.00 | 2,029,209 | -1.22(-2.76%) |
Oct 15, 2007 | 44.55 | 44.74 | 42.78 | 44.22 | 1,318,949 | -0.01(-0.02%) |
Oct 12, 2007 | 43.13 | 44.54 | 43.10 | 44.23 | 1,499,845 | +1.32(+3.07%) |
Oct 11, 2007 | 43.65 | 44.61 | 42.18 | 42.91 | 1,276,536 | -0.54(-1.24%) |
Oct 10, 2007 | 43.12 | 43.85 | 42.53 | 43.45 | 1,069,240 | +0.09(+0.21%) |
Oct 09, 2007 | 43.07 | 43.48 | 42.74 | 43.36 | 783,962 | +0.67(+1.57%) |
Oct 08, 2007 | 41.97 | 42.75 | 41.75 | 42.69 | 799,363 | +0.76(+1.81%) |
Oct 05, 2007 | 41.59 | 42.63 | 41.29 | 41.93 | 1,377,618 | +0.54(+1.30%) |
Oct 04, 2007 | 40.76 | 41.47 | 40.64 | 41.39 | 1,106,274 | +0.96(+2.37%) |
Oct 03, 2007 | 41.73 | 41.94 | 40.34 | 40.43 | 1,616,082 | -1.46(-3.48%) |
Oct 02, 2007 | 42.43 | 42.43 | 41.38 | 41.89 | 1,378,229 | -0.67(-1.58%) |
Oct 01, 2007 | 41.71 | 43.03 | 41.54 | 42.56 | 1,545,680 | +1.02(+2.46%) |
Sep 28, 2007 | 40.65 | 41.87 | 40.39 | 41.54 | 1,577,092 | +0.90(+2.21%) |
Sep 27, 2007 | 40.59 | 41.50 | 40.34 | 40.64 | 1,664,973 | +0.46(+1.14%) |
Sep 26, 2007 | 39.78 | 40.36 | 39.35 | 40.18 | 1,882,170 | +0.75(+1.91%) |
Sep 25, 2007 | 39.02 | 39.59 | 38.51 | 39.43 | 2,359,588 | +0.19(+0.48%) |
Sep 24, 2007 | 39.16 | 39.38 | 37.96 | 39.24 | 2,240,050 | +0.46(+1.18%) |
Sep 21, 2007 | 38.85 | 39.33 | 38.44 | 38.78 | 3,236,321 | +0.40(+1.04%) |
Sep 20, 2007 | 39.02 | 39.62 | 38.24 | 38.38 | 1,707,141 | -0.64(-1.64%) |
Sep 19, 2007 | 39.22 | 40.31 | 38.49 | 39.02 | 3,420,639 | -0.02(-0.04%) |
Sep 18, 2007 | 37.36 | 39.26 | 37.36 | 39.03 | 1,727,431 | +1.90(+5.11%) |
Sep 17, 2007 | 36.85 | 37.59 | 36.66 | 37.14 | 853,509 | +0.16(+0.44%) |
Sep 14, 2007 | 36.32 | 37.37 | 35.80 | 36.97 | 1,085,985 | +0.65(+1.80%) |
Sep 13, 2007 | 36.05 | 36.73 | 35.62 | 36.32 | 810,241 | +0.35(+0.98%) |
Sep 12, 2007 | 36.16 | 36.72 | 35.70 | 35.97 | 807,576 | -0.25(-0.70%) |
Sep 11, 2007 | 35.37 | 36.70 | 35.59 | 36.22 | 969,380 | +0.85(+2.41%) |
Sep 10, 2007 | 36.39 | 36.55 | 34.50 | 35.37 | 853,143 | -0.57(-1.59%) |
Sep 07, 2007 | 36.31 | 36.47 | 35.59 | 35.94 | 1,050,172 | -0.97(-2.64%) |
Sep 06, 2007 | 36.07 | 36.98 | 35.64 | 36.91 | 7,219,692 | +0.84(+2.34%) |
Sep 05, 2007 | 35.56 | 36.16 | 35.51 | 36.07 | 1,759,210 | +0.11(+0.30%) |
Sep 04, 2007 | 36.10 | 36.41 | 35.70 | 35.97 | 2,213,527 | +0.62(+1.76%) |
Aug 31, 2007 | 34.61 | 35.48 | 34.48 | 35.34 | 923,545 | +1.14(+3.32%) |
Aug 30, 2007 | 33.23 | 34.43 | 33.23 | 34.21 | 1,161,521 | +0.64(+1.90%) |
Aug 29, 2007 | 33.00 | 33.61 | 32.73 | 33.57 | 717,471 | +0.65(+1.99%) |
Aug 28, 2007 | 33.91 | 33.91 | 32.83 | 32.91 | 949,457 | -1.28(-3.76%) |
Aug 27, 2007 | 34.25 | 34.67 | 33.90 | 34.20 | 564,687 | -0.31(-0.90%) |
Aug 24, 2007 | 33.23 | 34.73 | 33.00 | 34.51 | 939,312 | +1.10(+3.31%) |
Aug 23, 2007 | 33.21 | 33.77 | 32.54 | 33.41 | 957,402 | +0.20(+0.59%) |
Aug 22, 2007 | 32.72 | 33.62 | 32.72 | 33.21 | 1,138,420 | +0.70(+2.16%) |
Aug 21, 2007 | 32.71 | 33.36 | 32.23 | 32.51 | 1,392,163 | -0.20(-0.63%) |
Aug 20, 2007 | 32.12 | 32.95 | 31.64 | 32.71 | 858,521 | +0.72(+2.25%) |
Aug 17, 2007 | 32.24 | 34.11 | 31.32 | 31.99 | 1,659,595 | +0.78(+2.49%) |
Aug 16, 2007 | 32.48 | 32.73 | 29.99 | 31.21 | 2,889,930 | -1.74(-5.29%) |
Aug 15, 2007 | 34.40 | 35.25 | 32.74 | 32.96 | 1,804,556 | -1.24(-3.64%) |
Aug 14, 2007 | 34.36 | 34.91 | 33.55 | 34.20 | 1,495,444 | +0.09(+0.26%) |
Aug 13, 2007 | 34.11 | 34.71 | 33.67 | 34.11 | 1,585,525 | +0.47(+1.39%) |
Aug 10, 2007 | 32.00 | 33.95 | 31.46 | 33.64 | 2,345,532 | +1.41(+4.37%) |
Aug 09, 2007 | 33.95 | 34.30 | 31.76 | 32.24 | 3,222,265 | -2.10(-6.12%) |
Aug 08, 2007 | 36.33 | 36.69 | 32.52 | 34.34 | 3,440,684 | -1.72(-4.77%) |
Aug 07, 2007 | 34.83 | 37.55 | 34.39 | 36.06 | 3,848,555 | +1.20(+3.45%) |
Aug 06, 2007 | 33.71 | 34.88 | 32.81 | 34.85 | 2,440,380 | +1.41(+4.21%) |
Aug 03, 2007 | 33.81 | 34.42 | 33.31 | 33.45 | 2,898,730 | -0.97(-2.83%) |
Aug 02, 2007 | 33.10 | 34.56 | 32.81 | 34.42 | 3,457,184 | +1.41(+4.26%) |