Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 48.74 | 51.19 | 48.44 | 49.46 | 965,100 | +0.65(+1.33%) |
Oct 30, 2007 | 49.29 | 49.29 | 48.59 | 48.81 | 492,200 | -1.02(-2.05%) |
Oct 29, 2007 | 49.87 | 49.94 | 49.20 | 49.83 | 838,400 | +0.61(+1.24%) |
Oct 26, 2007 | 48.51 | 49.45 | 48.51 | 49.22 | 967,800 | +1.24(+2.58%) |
Oct 25, 2007 | 45.75 | 49.20 | 45.65 | 47.98 | 3,808,700 | +2.69(+5.94%) |
Oct 24, 2007 | 45.62 | 45.65 | 44.57 | 45.29 | 1,001,400 | -0.76(-1.65%) |
Oct 23, 2007 | 46.00 | 46.38 | 45.68 | 46.05 | 793,900 | -0.22(-0.48%) |
Oct 22, 2007 | 45.41 | 46.41 | 45.41 | 46.27 | 909,800 | +1.16(+2.57%) |
Oct 19, 2007 | 46.20 | 46.20 | 45.01 | 45.11 | 867,100 | -1.58(-3.38%) |
Oct 18, 2007 | 47.00 | 47.00 | 46.32 | 46.69 | 534,400 | +0.09(+0.19%) |
Oct 17, 2007 | 46.44 | 46.99 | 46.22 | 46.60 | 847,200 | +0.57(+1.24%) |
Oct 16, 2007 | 46.39 | 46.60 | 45.97 | 46.03 | 644,400 | -0.98(-2.08%) |
Oct 15, 2007 | 47.61 | 47.61 | 46.64 | 47.01 | 606,200 | -0.39(-0.82%) |
Oct 12, 2007 | 47.46 | 47.57 | 47.16 | 47.40 | 682,375 | -0.89(-1.84%) |
Oct 11, 2007 | 49.66 | 49.66 | 48.01 | 48.29 | 956,700 | -0.82(-1.67%) |
Oct 10, 2007 | 49.59 | 49.59 | 48.96 | 49.11 | 854,800 | -0.74(-1.48%) |
Oct 09, 2007 | 49.70 | 49.91 | 49.02 | 49.85 | 745,500 | -0.18(-0.36%) |
Oct 08, 2007 | 50.37 | 50.57 | 50.01 | 50.03 | 720,300 | -0.65(-1.28%) |
Oct 05, 2007 | 50.10 | 50.88 | 49.91 | 50.68 | 782,400 | +0.85(+1.71%) |
Oct 04, 2007 | 50.01 | 50.25 | 49.35 | 49.83 | 1,181,200 | -0.24(-0.48%) |
Oct 03, 2007 | 50.77 | 50.85 | 49.89 | 50.07 | 643,600 | -1.07(-2.09%) |
Oct 02, 2007 | 50.68 | 51.28 | 50.65 | 51.14 | 1,079,600 | +1.76(+3.56%) |
Oct 01, 2007 | 48.20 | 49.42 | 48.07 | 49.38 | 853,000 | +1.32(+2.75%) |
Sep 28, 2007 | 48.36 | 48.54 | 47.92 | 48.06 | 483,600 | -0.29(-0.60%) |
Sep 27, 2007 | 48.36 | 48.89 | 48.00 | 48.35 | 767,500 | +1.22(+2.59%) |
Sep 26, 2007 | 47.80 | 47.80 | 46.97 | 47.13 | 561,700 | +1.17(+2.55%) |
Sep 25, 2007 | 46.41 | 46.46 | 45.54 | 45.96 | 845,600 | -0.64(-1.37%) |
Sep 24, 2007 | 47.11 | 47.18 | 46.56 | 46.60 | 324,900 | -0.05(-0.11%) |
Sep 21, 2007 | 46.95 | 47.06 | 46.46 | 46.65 | 434,600 | +0.00(+0.00%) |
Sep 20, 2007 | 47.20 | 47.24 | 46.30 | 46.65 | 763,100 | -0.87(-1.83%) |
Sep 19, 2007 | 47.35 | 47.96 | 47.34 | 47.52 | 585,600 | +0.21(+0.44%) |
Sep 18, 2007 | 46.30 | 47.43 | 46.06 | 47.31 | 978,000 | +0.61(+1.31%) |
Sep 17, 2007 | 46.65 | 46.92 | 46.49 | 46.70 | 360,100 | -0.28(-0.60%) |
Sep 14, 2007 | 46.88 | 47.12 | 46.81 | 46.98 | 458,000 | -0.07(-0.15%) |
Sep 13, 2007 | 46.69 | 47.63 | 46.45 | 47.05 | 1,038,612 | -0.14(-0.30%) |
Sep 12, 2007 | 47.00 | 47.28 | 46.39 | 47.19 | 449,400 | -0.44(-0.92%) |
Sep 11, 2007 | 47.36 | 47.75 | 47.15 | 47.63 | 614,900 | +0.90(+1.93%) |
Sep 10, 2007 | 47.05 | 47.05 | 46.21 | 46.73 | 667,600 | -0.58(-1.23%) |
Sep 07, 2007 | 48.50 | 48.59 | 46.68 | 47.31 | 3,320,100 | -1.99(-4.04%) |
Sep 06, 2007 | 49.80 | 49.90 | 49.03 | 49.30 | 1,102,900 | -0.33(-0.66%) |
Sep 05, 2007 | 49.47 | 49.77 | 49.22 | 49.63 | 1,070,100 | +0.56(+1.14%) |
Sep 04, 2007 | 48.35 | 49.41 | 48.30 | 49.07 | 899,712 | +1.29(+2.70%) |
Aug 31, 2007 | 47.75 | 48.10 | 47.34 | 47.78 | 877,300 | +1.87(+4.07%) |
Aug 30, 2007 | 45.48 | 46.30 | 45.48 | 45.91 | 391,300 | -0.20(-0.43%) |
Aug 29, 2007 | 45.51 | 46.15 | 45.43 | 46.11 | 835,500 | +0.69(+1.52%) |
Aug 28, 2007 | 46.20 | 46.46 | 45.30 | 45.42 | 558,600 | -0.88(-1.90%) |
Aug 27, 2007 | 46.60 | 46.60 | 46.22 | 46.30 | 669,040 | -1.10(-2.32%) |
Aug 24, 2007 | 46.82 | 47.54 | 46.54 | 47.40 | 370,600 | +0.50(+1.07%) |
Aug 23, 2007 | 47.00 | 47.18 | 46.66 | 46.90 | 540,000 | +0.24(+0.51%) |
Aug 22, 2007 | 46.36 | 46.87 | 46.23 | 46.66 | 487,800 | +0.33(+0.71%) |
Aug 21, 2007 | 45.80 | 46.33 | 45.61 | 46.33 | 929,800 | +0.54(+1.18%) |
Aug 20, 2007 | 45.42 | 46.01 | 45.30 | 45.79 | 1,419,100 | -0.78(-1.67%) |
Aug 17, 2007 | 46.60 | 47.18 | 45.47 | 46.57 | 1,431,170 | -0.17(-0.36%) |
Aug 16, 2007 | 46.32 | 46.87 | 43.86 | 46.74 | 3,455,366 | +0.28(+0.60%) |
Aug 15, 2007 | 47.61 | 47.58 | 46.38 | 46.46 | 1,282,872 | -0.64(-1.36%) |
Aug 14, 2007 | 47.97 | 48.03 | 47.05 | 47.10 | 1,011,173 | -1.30(-2.69%) |
Aug 13, 2007 | 48.56 | 48.72 | 48.23 | 48.40 | 799,000 | +0.40(+0.83%) |
Aug 10, 2007 | 48.54 | 48.55 | 46.43 | 48.00 | 2,757,000 | -0.90(-1.84%) |
Aug 09, 2007 | 49.66 | 49.94 | 48.67 | 48.90 | 2,085,691 | -0.56(-1.13%) |
Aug 08, 2007 | 49.90 | 50.72 | 48.91 | 49.46 | 2,444,300 | -1.17(-2.31%) |
Aug 07, 2007 | 50.84 | 50.95 | 49.92 | 50.63 | 796,900 | -0.07(-0.14%) |
Aug 06, 2007 | 50.28 | 50.74 | 49.74 | 50.70 | 972,700 | +0.66(+1.32%) |
Aug 03, 2007 | 50.12 | 51.36 | 49.75 | 50.04 | 1,667,900 | -1.32(-2.57%) |
Aug 02, 2007 | 51.27 | 51.58 | 50.76 | 51.36 | 1,122,400 | -0.67(-1.29%) |