Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 50.17 | 50.36 | 49.85 | 50.36 | 31,327 | +0.44(+0.88%) |
Oct 30, 2007 | 50.01 | 50.17 | 49.88 | 49.93 | 54,574 | -0.44(-0.87%) |
Oct 29, 2007 | 50.23 | 50.38 | 50.12 | 50.36 | 13,182 | +0.17(+0.34%) |
Oct 26, 2007 | 49.90 | 50.19 | 49.85 | 50.19 | 14,600 | +0.38(+0.76%) |
Oct 25, 2007 | 49.67 | 49.95 | 49.58 | 49.81 | 16,868 | +0.44(+0.89%) |
Oct 24, 2007 | 49.47 | 49.50 | 49.03 | 49.37 | 19,561 | -0.12(-0.24%) |
Oct 23, 2007 | 49.38 | 49.49 | 49.27 | 49.49 | 18,711 | +0.15(+0.30%) |
Oct 22, 2007 | 48.92 | 49.39 | 48.92 | 49.35 | 34,871 | +0.35(+0.71%) |
Oct 19, 2007 | 49.56 | 49.66 | 49.00 | 49.00 | 28,208 | -0.70(-1.41%) |
Oct 18, 2007 | 49.73 | 49.81 | 49.61 | 49.70 | 13,891 | +0.07(+0.14%) |
Oct 17, 2007 | 49.90 | 49.91 | 49.53 | 49.63 | 19,278 | +0.00(+0.00%) |
Oct 16, 2007 | 49.58 | 49.78 | 49.54 | 49.63 | 14,600 | -0.01(-0.01%) |
Oct 15, 2007 | 50.05 | 50.05 | 49.48 | 49.64 | 20,979 | -0.34(-0.68%) |
Oct 12, 2007 | 49.66 | 50.00 | 49.66 | 49.97 | 13,749 | +0.25(+0.51%) |
Oct 11, 2007 | 50.12 | 50.12 | 49.70 | 49.72 | 16,159 | -0.08(-0.16%) |
Oct 10, 2007 | 49.81 | 49.88 | 49.73 | 49.80 | 17,719 | +0.18(+0.37%) |
Oct 09, 2007 | 49.52 | 49.69 | 49.39 | 49.62 | 15,025 | +0.08(+0.16%) |
Oct 08, 2007 | 49.56 | 49.59 | 49.45 | 49.54 | 20,837 | -0.18(-0.35%) |
Oct 05, 2007 | 49.68 | 49.79 | 49.55 | 49.71 | 10,914 | +0.27(+0.54%) |
Oct 04, 2007 | 49.45 | 49.54 | 49.39 | 49.45 | 19,703 | +0.15(+0.30%) |
Oct 03, 2007 | 49.43 | 49.52 | 49.25 | 49.30 | 17,152 | -0.26(-0.53%) |
Oct 02, 2007 | 49.47 | 49.57 | 49.37 | 49.56 | 15,167 | +0.11(+0.21%) |
Oct 01, 2007 | 49.42 | 49.59 | 49.29 | 49.45 | 37,847 | -0.01(-0.01%) |
Sep 28, 2007 | 49.40 | 49.51 | 49.37 | 49.46 | 23,814 | -0.04(-0.07%) |
Sep 27, 2007 | 49.31 | 49.52 | 49.30 | 49.49 | 19,703 | +0.21(+0.43%) |
Sep 26, 2007 | 49.00 | 49.38 | 49.00 | 49.28 | 15,167 | +0.45(+0.92%) |
Sep 25, 2007 | 48.62 | 48.90 | 48.55 | 48.83 | 22,963 | +0.00(+0.00%) |
Sep 24, 2007 | 48.82 | 49.04 | 48.82 | 48.83 | 19,987 | -0.05(-0.10%) |
Sep 21, 2007 | 49.06 | 49.11 | 48.87 | 48.88 | 22,963 | +0.09(+0.19%) |
Sep 20, 2007 | 48.87 | 48.95 | 48.70 | 48.79 | 24,381 | -0.14(-0.29%) |
Sep 19, 2007 | 48.96 | 49.06 | 48.68 | 48.93 | 36,146 | +0.28(+0.57%) |
Sep 18, 2007 | 48.63 | 48.78 | 48.09 | 48.66 | 22,822 | +0.78(+1.64%) |
Sep 17, 2007 | 47.94 | 47.97 | 47.79 | 47.87 | 12,190 | -0.21(-0.44%) |
Sep 14, 2007 | 47.81 | 48.08 | 47.81 | 48.08 | 9,072 | +0.14(+0.29%) |
Sep 13, 2007 | 47.93 | 48.20 | 47.93 | 47.94 | 12,757 | +0.11(+0.24%) |
Sep 12, 2007 | 47.70 | 47.97 | 47.63 | 47.83 | 8,930 | +0.23(+0.47%) |
Sep 11, 2007 | 47.31 | 47.68 | 47.30 | 47.60 | 9,497 | +0.43(+0.91%) |
Sep 10, 2007 | 47.17 | 47.27 | 46.88 | 47.17 | 12,190 | +0.07(+0.15%) |
Sep 07, 2007 | 47.15 | 47.26 | 46.93 | 47.10 | 20,695 | -0.39(-0.82%) |
Sep 06, 2007 | 47.35 | 47.59 | 47.20 | 47.49 | 20,412 | +0.30(+0.63%) |
Sep 05, 2007 | 47.42 | 47.42 | 47.07 | 47.20 | 14,458 | -0.52(-1.09%) |
Sep 04, 2007 | 47.48 | 47.74 | 47.48 | 47.72 | 15,025 | +0.28(+0.58%) |
Aug 31, 2007 | 47.38 | 47.68 | 47.23 | 47.44 | 11,198 | +0.21(+0.45%) |
Aug 30, 2007 | 47.05 | 47.35 | 47.05 | 47.23 | 17,010 | -0.22(-0.46%) |
Aug 29, 2007 | 47.05 | 47.46 | 46.86 | 47.45 | 97,100 | +0.63(+1.36%) |
Aug 28, 2007 | 47.47 | 47.47 | 46.81 | 46.81 | 41,249 | -0.73(-1.54%) |
Aug 27, 2007 | 47.77 | 47.77 | 47.55 | 47.55 | 22,113 | -0.17(-0.35%) |
Aug 24, 2007 | 47.30 | 47.72 | 47.30 | 47.72 | 15,309 | +0.43(+0.91%) |
Aug 23, 2007 | 47.55 | 47.55 | 47.09 | 47.29 | 23,247 | -0.09(-0.19%) |
Aug 22, 2007 | 47.27 | 47.38 | 47.16 | 47.38 | 23,105 | +0.38(+0.81%) |
Aug 21, 2007 | 46.89 | 47.15 | 46.89 | 47.00 | 12,615 | -0.01(-0.02%) |
Aug 20, 2007 | 47.08 | 47.29 | 46.74 | 47.00 | 32,036 | -0.11(-0.22%) |
Aug 17, 2007 | 47.10 | 47.42 | 46.57 | 47.11 | 36,713 | +0.72(+1.55%) |
Aug 16, 2007 | 46.15 | 46.44 | 45.75 | 46.39 | 43,801 | +0.13(+0.29%) |
Aug 15, 2007 | 46.64 | 47.13 | 46.26 | 46.26 | 33,170 | -0.44(-0.95%) |
Aug 14, 2007 | 47.24 | 47.24 | 46.66 | 46.70 | 17,719 | -0.82(-1.72%) |
Aug 13, 2007 | 47.61 | 47.61 | 47.29 | 47.52 | 84,342 | +0.03(+0.07%) |
Aug 10, 2007 | 46.94 | 47.59 | 46.86 | 47.48 | 18,853 | +0.09(+0.19%) |
Aug 09, 2007 | 47.91 | 48.18 | 47.39 | 47.39 | 37,139 | -0.87(-1.81%) |
Aug 08, 2007 | 48.15 | 48.43 | 47.94 | 48.27 | 129,703 | +0.31(+0.65%) |
Aug 07, 2007 | 47.52 | 48.18 | 47.51 | 47.96 | 26,365 | +0.23(+0.49%) |
Aug 06, 2007 | 46.85 | 47.72 | 46.70 | 47.72 | 62,512 | +0.85(+1.82%) |
Aug 03, 2007 | 47.00 | 47.12 | 46.79 | 46.87 | 16,018 | -0.24(-0.52%) |
Aug 02, 2007 | 46.95 | 47.16 | 46.84 | 47.12 | 39,832 | +0.37(+0.78%) |