Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 47.80 | 48.11 | 47.51 | 48.11 | 29,148 | +0.53(+1.11%) |
Oct 30, 2007 | 47.60 | 47.75 | 47.44 | 47.58 | 19,341 | -0.37(-0.77%) |
Oct 29, 2007 | 47.73 | 47.97 | 47.63 | 47.95 | 17,025 | +0.29(+0.62%) |
Oct 26, 2007 | 47.48 | 47.72 | 47.44 | 47.66 | 11,713 | +0.30(+0.64%) |
Oct 25, 2007 | 47.31 | 47.55 | 47.19 | 47.35 | 10,487 | +0.17(+0.37%) |
Oct 24, 2007 | 46.99 | 47.18 | 46.66 | 47.18 | 31,191 | +0.12(+0.25%) |
Oct 23, 2007 | 46.91 | 47.08 | 46.88 | 47.06 | 25,061 | +0.14(+0.30%) |
Oct 22, 2007 | 46.39 | 47.02 | 46.36 | 46.92 | 33,506 | +0.40(+0.85%) |
Oct 19, 2007 | 47.12 | 47.18 | 46.52 | 46.52 | 40,044 | -0.76(-1.60%) |
Oct 18, 2007 | 47.32 | 47.37 | 47.17 | 47.28 | 11,441 | +0.07(+0.14%) |
Oct 17, 2007 | 47.34 | 47.50 | 46.99 | 47.22 | 10,351 | +0.04(+0.09%) |
Oct 16, 2007 | 47.12 | 47.26 | 47.12 | 47.17 | 10,624 | -0.06(-0.12%) |
Oct 15, 2007 | 47.00 | 47.65 | 47.00 | 47.23 | 17,161 | -0.34(-0.71%) |
Oct 12, 2007 | 47.37 | 47.61 | 47.37 | 47.57 | 11,305 | +0.27(+0.57%) |
Oct 11, 2007 | 47.71 | 47.71 | 47.21 | 47.30 | 10,079 | -0.19(-0.40%) |
Oct 10, 2007 | 47.55 | 47.57 | 47.40 | 47.49 | 14,574 | +0.07(+0.14%) |
Oct 09, 2007 | 47.30 | 47.44 | 46.98 | 47.42 | 31,191 | +0.18(+0.39%) |
Oct 08, 2007 | 47.28 | 47.30 | 47.16 | 47.24 | 10,079 | -0.13(-0.28%) |
Oct 05, 2007 | 47.33 | 47.50 | 47.19 | 47.37 | 52,166 | +0.29(+0.62%) |
Oct 04, 2007 | 47.19 | 47.19 | 47.02 | 47.08 | 34,323 | -0.01(-0.03%) |
Oct 03, 2007 | 47.24 | 47.24 | 47.04 | 47.09 | 10,624 | -0.22(-0.47%) |
Oct 02, 2007 | 47.22 | 47.39 | 47.20 | 47.31 | 17,979 | -0.02(-0.05%) |
Oct 01, 2007 | 46.91 | 47.33 | 46.80 | 47.33 | 62,518 | +0.38(+0.81%) |
Sep 28, 2007 | 46.75 | 46.95 | 46.68 | 46.95 | 35,413 | +0.15(+0.31%) |
Sep 27, 2007 | 46.66 | 46.80 | 46.61 | 46.80 | 11,032 | +0.17(+0.36%) |
Sep 26, 2007 | 46.39 | 46.71 | 46.39 | 46.64 | 36,230 | +0.45(+0.97%) |
Sep 25, 2007 | 46.17 | 46.31 | 46.00 | 46.19 | 24,925 | -0.28(-0.60%) |
Sep 24, 2007 | 46.63 | 46.72 | 46.46 | 46.47 | 19,205 | -0.12(-0.25%) |
Sep 21, 2007 | 46.88 | 46.89 | 46.58 | 46.58 | 10,760 | +0.10(+0.21%) |
Sep 20, 2007 | 46.61 | 46.74 | 46.45 | 46.49 | 18,524 | -0.26(-0.57%) |
Sep 19, 2007 | 46.70 | 46.83 | 46.63 | 46.75 | 23,155 | +0.30(+0.65%) |
Sep 18, 2007 | 45.86 | 46.52 | 45.78 | 46.45 | 53,665 | +0.80(+1.75%) |
Sep 17, 2007 | 45.65 | 45.72 | 45.56 | 45.65 | 12,939 | -0.13(-0.29%) |
Sep 14, 2007 | 45.45 | 45.79 | 45.45 | 45.78 | 8,717 | +0.15(+0.34%) |
Sep 13, 2007 | 45.67 | 45.80 | 45.56 | 45.63 | 50,804 | +0.13(+0.29%) |
Sep 12, 2007 | 45.25 | 45.61 | 45.22 | 45.50 | 90,032 | +0.20(+0.44%) |
Sep 11, 2007 | 44.91 | 45.30 | 44.90 | 45.30 | 34,323 | +0.49(+1.10%) |
Sep 10, 2007 | 44.86 | 44.94 | 44.47 | 44.81 | 10,351 | +0.10(+0.23%) |
Sep 07, 2007 | 44.90 | 45.01 | 44.64 | 44.70 | 56,116 | -0.59(-1.30%) |
Sep 06, 2007 | 45.16 | 45.45 | 44.98 | 45.29 | 47,672 | +0.21(+0.47%) |
Sep 05, 2007 | 45.12 | 45.15 | 44.98 | 45.08 | 15,799 | -0.43(-0.95%) |
Sep 04, 2007 | 45.17 | 45.55 | 45.14 | 45.51 | 45,084 | +0.21(+0.47%) |
Aug 31, 2007 | 45.01 | 45.30 | 44.94 | 45.30 | 25,061 | +0.54(+1.21%) |
Aug 30, 2007 | 44.65 | 44.95 | 44.65 | 44.76 | 10,624 | -0.20(-0.45%) |
Aug 29, 2007 | 44.63 | 44.96 | 44.39 | 44.96 | 11,577 | +0.60(+1.36%) |
Aug 28, 2007 | 44.98 | 45.07 | 44.29 | 44.35 | 15,936 | -0.80(-1.77%) |
Aug 27, 2007 | 45.37 | 45.42 | 45.14 | 45.15 | 5,312 | -0.25(-0.55%) |
Aug 24, 2007 | 45.02 | 45.43 | 44.99 | 45.40 | 11,986 | +0.35(+0.78%) |
Aug 23, 2007 | 45.45 | 45.45 | 44.83 | 45.05 | 19,205 | -0.04(-0.08%) |
Aug 22, 2007 | 45.01 | 45.12 | 44.90 | 45.09 | 72,189 | +0.32(+0.72%) |
Aug 21, 2007 | 44.78 | 44.95 | 44.65 | 44.76 | 18,524 | -0.06(-0.14%) |
Aug 20, 2007 | 44.85 | 45.19 | 44.60 | 44.83 | 46,991 | +0.02(+0.05%) |
Aug 17, 2007 | 45.30 | 45.30 | 44.32 | 44.81 | 42,223 | +0.79(+1.78%) |
Aug 16, 2007 | 43.75 | 44.43 | 42.55 | 44.02 | 173,935 | +0.05(+0.12%) |
Aug 15, 2007 | 44.66 | 44.93 | 43.96 | 43.97 | 48,898 | -0.69(-1.54%) |
Aug 14, 2007 | 45.28 | 45.28 | 44.54 | 44.66 | 19,477 | -0.47(-1.03%) |
Aug 13, 2007 | 45.42 | 45.48 | 45.10 | 45.12 | 12,530 | -0.24(-0.53%) |
Aug 10, 2007 | 44.93 | 45.45 | 44.80 | 45.37 | 18,251 | +0.15(+0.32%) |
Aug 09, 2007 | 45.80 | 46.10 | 45.22 | 45.22 | 24,653 | -1.04(-2.25%) |
Aug 08, 2007 | 45.98 | 46.43 | 45.79 | 46.26 | 62,518 | +0.36(+0.78%) |
Aug 07, 2007 | 45.34 | 46.17 | 45.34 | 45.90 | 73,551 | +0.35(+0.77%) |
Aug 06, 2007 | 45.04 | 45.55 | 44.65 | 45.55 | 63,880 | +0.79(+1.76%) |
Aug 03, 2007 | 45.01 | 45.11 | 44.76 | 44.76 | 12,667 | -0.35(-0.77%) |
Aug 02, 2007 | 44.99 | 45.21 | 44.86 | 45.11 | 32,008 | +0.30(+0.67%) |