Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 46.96 | 48.57 | 46.32 | 46.84 | 5,102,478 | +0.25(+0.54%) |
Oct 30, 2007 | 47.17 | 47.22 | 46.31 | 46.59 | 4,735,337 | -0.84(-1.77%) |
Oct 29, 2007 | 47.64 | 48.03 | 47.23 | 47.43 | 7,662,207 | +0.20(+0.42%) |
Oct 26, 2007 | 47.18 | 47.27 | 46.59 | 47.23 | 4,054,916 | +0.79(+1.71%) |
Oct 25, 2007 | 46.99 | 46.99 | 45.94 | 46.43 | 6,604,052 | -0.43(-0.92%) |
Oct 24, 2007 | 47.06 | 47.06 | 45.89 | 46.87 | 3,505,029 | -0.43(-0.91%) |
Oct 23, 2007 | 46.71 | 47.31 | 46.62 | 47.30 | 2,482,151 | +1.03(+2.22%) |
Oct 22, 2007 | 45.53 | 46.59 | 45.13 | 46.27 | 4,465,150 | -0.05(-0.11%) |
Oct 19, 2007 | 47.87 | 47.94 | 46.14 | 46.32 | 7,319,285 | -1.82(-3.79%) |
Oct 18, 2007 | 47.74 | 48.17 | 47.52 | 48.15 | 4,581,939 | -0.07(-0.14%) |
Oct 17, 2007 | 47.93 | 48.25 | 47.23 | 48.21 | 5,444,693 | +0.82(+1.72%) |
Oct 16, 2007 | 47.04 | 47.45 | 46.81 | 47.40 | 3,246,204 | +0.00(+0.00%) |
Oct 15, 2007 | 48.03 | 48.44 | 47.29 | 47.40 | 3,548,160 | -0.79(-1.63%) |
Oct 12, 2007 | 46.96 | 48.18 | 46.96 | 48.18 | 3,218,382 | +0.92(+1.94%) |
Oct 11, 2007 | 47.61 | 48.32 | 46.76 | 47.27 | 10,190,175 | +0.11(+0.24%) |
Oct 10, 2007 | 46.78 | 47.34 | 46.64 | 47.15 | 4,792,281 | +0.15(+0.32%) |
Oct 09, 2007 | 46.90 | 47.24 | 46.66 | 47.00 | 3,819,191 | +0.20(+0.44%) |
Oct 08, 2007 | 46.23 | 46.88 | 46.19 | 46.80 | 3,101,977 | +0.17(+0.37%) |
Oct 05, 2007 | 45.97 | 46.92 | 45.97 | 46.62 | 4,543,634 | +0.86(+1.89%) |
Oct 04, 2007 | 45.87 | 46.06 | 45.14 | 45.76 | 3,530,114 | -0.01(-0.02%) |
Oct 03, 2007 | 45.90 | 46.55 | 45.66 | 45.77 | 4,787,487 | -0.69(-1.48%) |
Oct 02, 2007 | 45.11 | 46.62 | 45.11 | 46.46 | 7,939,094 | +1.14(+2.52%) |
Oct 01, 2007 | 44.29 | 45.41 | 43.90 | 45.31 | 4,012,070 | +0.82(+1.84%) |
Sep 28, 2007 | 43.88 | 44.50 | 43.78 | 44.50 | 3,129,047 | +0.06(+0.14%) |
Sep 27, 2007 | 44.13 | 44.66 | 43.82 | 44.44 | 3,464,865 | +0.58(+1.31%) |
Sep 26, 2007 | 43.94 | 45.15 | 43.59 | 43.86 | 2,864,350 | +0.17(+0.38%) |
Sep 25, 2007 | 43.79 | 43.97 | 43.04 | 43.69 | 3,696,356 | -0.30(-0.67%) |
Sep 24, 2007 | 44.47 | 44.47 | 43.79 | 43.99 | 2,442,922 | +0.15(+0.35%) |
Sep 21, 2007 | 44.58 | 44.58 | 43.82 | 43.84 | 3,321,137 | -0.12(-0.28%) |
Sep 20, 2007 | 43.94 | 44.54 | 43.60 | 43.96 | 3,398,236 | -0.23(-0.53%) |
Sep 19, 2007 | 45.23 | 45.23 | 44.09 | 44.19 | 6,096,163 | -0.17(-0.38%) |
Sep 18, 2007 | 43.22 | 44.66 | 42.70 | 44.36 | 5,767,362 | +1.86(+4.38%) |
Sep 17, 2007 | 42.65 | 43.37 | 42.39 | 42.50 | 4,953,072 | -0.67(-1.54%) |
Sep 14, 2007 | 43.41 | 43.73 | 43.07 | 43.17 | 3,635,163 | -0.36(-0.82%) |
Sep 13, 2007 | 43.35 | 44.04 | 43.35 | 43.52 | 2,996,410 | +0.25(+0.58%) |
Sep 12, 2007 | 43.78 | 43.78 | 43.20 | 43.27 | 3,988,109 | -0.42(-0.95%) |
Sep 11, 2007 | 43.11 | 43.78 | 43.11 | 43.69 | 3,235,631 | +0.80(+1.87%) |
Sep 10, 2007 | 43.54 | 43.90 | 42.54 | 42.88 | 4,947,374 | -0.51(-1.19%) |
Sep 07, 2007 | 43.54 | 44.08 | 43.11 | 43.40 | 4,213,660 | -1.33(-2.98%) |
Sep 06, 2007 | 44.94 | 45.01 | 44.49 | 44.73 | 1,993,921 | +0.24(+0.54%) |
Sep 05, 2007 | 44.73 | 44.77 | 43.47 | 44.49 | 3,145,555 | -0.62(-1.38%) |
Sep 04, 2007 | 45.01 | 45.22 | 44.29 | 45.11 | 5,013,535 | +0.87(+1.97%) |
Aug 31, 2007 | 44.17 | 44.43 | 43.55 | 44.24 | 3,449,099 | +1.30(+3.03%) |
Aug 30, 2007 | 42.40 | 43.52 | 42.39 | 42.94 | 3,184,505 | -0.20(-0.46%) |
Aug 29, 2007 | 42.48 | 43.22 | 42.16 | 43.13 | 4,229,183 | +1.07(+2.56%) |
Aug 28, 2007 | 43.52 | 43.67 | 41.98 | 42.06 | 3,929,382 | -1.99(-4.52%) |
Aug 27, 2007 | 43.82 | 44.07 | 43.57 | 44.05 | 1,974,489 | +0.08(+0.17%) |
Aug 24, 2007 | 42.89 | 44.23 | 42.46 | 43.97 | 7,035,539 | +0.92(+2.14%) |
Aug 23, 2007 | 43.33 | 43.41 | 42.52 | 43.06 | 6,277,236 | +0.19(+0.43%) |
Aug 22, 2007 | 41.99 | 42.95 | 41.64 | 42.87 | 5,593,099 | +1.81(+4.41%) |
Aug 21, 2007 | 40.68 | 41.46 | 40.50 | 41.06 | 4,436,184 | -0.01(-0.02%) |
Aug 20, 2007 | 42.05 | 42.19 | 40.64 | 41.07 | 5,768,096 | -0.45(-1.08%) |
Aug 17, 2007 | 41.63 | 48.43 | 39.99 | 41.52 | 9,099,021 | +1.35(+3.37%) |
Aug 16, 2007 | 39.74 | 43.90 | 37.41 | 40.16 | 14,297,508 | -0.30(-0.73%) |
Aug 15, 2007 | 41.63 | 42.26 | 40.00 | 40.46 | 9,651,000 | -1.79(-4.23%) |
Aug 14, 2007 | 43.30 | 43.45 | 41.67 | 42.24 | 8,527,785 | -0.80(-1.86%) |
Aug 13, 2007 | 43.68 | 44.02 | 43.01 | 43.04 | 4,455,109 | +0.25(+0.58%) |
Aug 10, 2007 | 42.57 | 43.14 | 41.82 | 42.79 | 8,084,122 | -0.45(-1.03%) |
Aug 09, 2007 | 43.54 | 44.41 | 42.68 | 43.24 | 6,983,894 | -1.91(-4.22%) |
Aug 08, 2007 | 45.03 | 45.60 | 44.48 | 45.15 | 6,338,519 | +1.12(+2.54%) |
Aug 07, 2007 | 42.94 | 44.31 | 42.57 | 44.03 | 6,945,961 | +1.09(+2.54%) |
Aug 06, 2007 | 42.80 | 43.36 | 42.22 | 42.94 | 7,691,041 | +0.02(+0.04%) |
Aug 03, 2007 | 43.54 | 44.47 | 42.82 | 42.92 | 4,493,205 | -1.55(-3.49%) |
Aug 02, 2007 | 44.36 | 44.75 | 43.91 | 44.47 | 5,081,163 | +0.61(+1.38%) |