Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 46.46 | 46.53 | 46.28 | 46.29 | 22,997 | -0.28(-0.60%) |
Oct 30, 2007 | 46.55 | 46.59 | 46.50 | 46.57 | 19,712 | -0.01(-0.01%) |
Oct 29, 2007 | 46.51 | 46.62 | 46.48 | 46.58 | 19,055 | +0.04(+0.08%) |
Oct 26, 2007 | 46.53 | 46.65 | 46.49 | 46.54 | 28,418 | -0.09(-0.20%) |
Oct 25, 2007 | 46.69 | 46.72 | 46.60 | 46.63 | 19,712 | -0.09(-0.18%) |
Oct 24, 2007 | 46.64 | 46.77 | 46.56 | 46.72 | 33,182 | +0.20(+0.43%) |
Oct 23, 2007 | 46.46 | 46.55 | 46.41 | 46.51 | 37,617 | +0.05(+0.12%) |
Oct 22, 2007 | 46.53 | 46.53 | 46.38 | 46.46 | 30,882 | -0.09(-0.20%) |
Oct 19, 2007 | 46.40 | 46.57 | 46.33 | 46.55 | 51,088 | +0.27(+0.58%) |
Oct 18, 2007 | 46.25 | 46.29 | 46.23 | 46.28 | 17,084 | +0.10(+0.21%) |
Oct 17, 2007 | 45.94 | 46.21 | 45.94 | 46.19 | 152,607 | +0.38(+0.82%) |
Oct 16, 2007 | 45.84 | 45.87 | 45.81 | 45.81 | 6,899 | +0.03(+0.07%) |
Oct 15, 2007 | 45.69 | 45.81 | 45.69 | 45.78 | 22,669 | +0.05(+0.11%) |
Oct 12, 2007 | 45.71 | 45.85 | 45.71 | 45.73 | 14,127 | -0.13(-0.28%) |
Oct 11, 2007 | 45.73 | 45.86 | 45.72 | 45.86 | 15,934 | -0.06(-0.13%) |
Oct 10, 2007 | 45.73 | 45.92 | 45.73 | 45.92 | 14,784 | +0.16(+0.36%) |
Oct 09, 2007 | 45.86 | 45.89 | 45.73 | 45.75 | 40,410 | -0.21(-0.45%) |
Oct 08, 2007 | 45.86 | 45.96 | 45.82 | 45.96 | 21,683 | +0.15(+0.32%) |
Oct 05, 2007 | 45.83 | 46.13 | 45.70 | 45.81 | 26,776 | -0.24(-0.53%) |
Oct 04, 2007 | 46.00 | 46.07 | 45.99 | 46.06 | 10,184 | +0.12(+0.26%) |
Oct 03, 2007 | 46.05 | 46.11 | 45.85 | 45.94 | 28,747 | -0.08(-0.17%) |
Oct 02, 2007 | 45.90 | 46.05 | 45.89 | 46.02 | 38,439 | +0.13(+0.29%) |
Oct 01, 2007 | 45.86 | 45.94 | 45.81 | 45.88 | 28,418 | -0.11(-0.24%) |
Sep 28, 2007 | 46.17 | 46.17 | 45.96 | 45.99 | 24,476 | -0.04(-0.08%) |
Sep 27, 2007 | 45.89 | 46.04 | 45.89 | 46.03 | 22,669 | +0.19(+0.41%) |
Sep 26, 2007 | 45.83 | 45.93 | 45.75 | 45.84 | 17,084 | -0.02(-0.04%) |
Sep 25, 2007 | 45.97 | 46.03 | 45.86 | 45.86 | 23,983 | +0.02(+0.04%) |
Sep 24, 2007 | 45.77 | 45.84 | 45.73 | 45.84 | 33,511 | +0.08(+0.17%) |
Sep 21, 2007 | 45.75 | 45.79 | 45.65 | 45.76 | 21,847 | +0.29(+0.63%) |
Sep 20, 2007 | 45.80 | 45.85 | 45.43 | 45.47 | 31,539 | -0.48(-1.05%) |
Sep 19, 2007 | 45.97 | 45.98 | 45.81 | 45.95 | 34,332 | -0.09(-0.20%) |
Sep 18, 2007 | 45.92 | 46.08 | 45.84 | 46.05 | 21,847 | +0.05(+0.12%) |
Sep 17, 2007 | 45.92 | 46.00 | 45.91 | 45.99 | 27,433 | +0.04(+0.09%) |
Sep 14, 2007 | 46.20 | 46.20 | 45.89 | 45.95 | 28,090 | +0.02(+0.04%) |
Sep 13, 2007 | 46.06 | 46.06 | 45.87 | 45.93 | 24,804 | -0.26(-0.55%) |
Sep 12, 2007 | 46.25 | 46.27 | 46.14 | 46.19 | 24,640 | +0.01(+0.03%) |
Sep 11, 2007 | 46.30 | 46.34 | 46.17 | 46.17 | 40,081 | -0.14(-0.30%) |
Sep 10, 2007 | 46.31 | 46.45 | 46.21 | 46.31 | 52,237 | +0.12(+0.25%) |
Sep 07, 2007 | 46.27 | 46.28 | 46.13 | 46.20 | 35,975 | +0.31(+0.67%) |
Sep 06, 2007 | 45.98 | 46.04 | 45.87 | 45.89 | 50,595 | -0.15(-0.32%) |
Sep 05, 2007 | 45.93 | 46.06 | 45.93 | 46.04 | 24,640 | +0.20(+0.44%) |
Sep 04, 2007 | 45.89 | 45.89 | 45.78 | 45.84 | 29,404 | -0.23(-0.49%) |
Aug 31, 2007 | 45.87 | 46.07 | 45.83 | 46.06 | 14,948 | +0.06(+0.13%) |
Aug 30, 2007 | 45.95 | 46.04 | 45.92 | 46.00 | 19,055 | +0.11(+0.24%) |
Aug 29, 2007 | 45.96 | 46.03 | 45.84 | 45.89 | 17,248 | -0.16(-0.36%) |
Aug 28, 2007 | 45.85 | 46.06 | 45.74 | 46.06 | 12,156 | +0.27(+0.58%) |
Aug 27, 2007 | 45.72 | 45.79 | 45.69 | 45.79 | 15,112 | +0.16(+0.35%) |
Aug 24, 2007 | 45.67 | 45.68 | 45.59 | 45.63 | 63,572 | +0.02(+0.05%) |
Aug 23, 2007 | 45.52 | 45.67 | 45.52 | 45.61 | 11,170 | +0.02(+0.04%) |
Aug 22, 2007 | 45.55 | 45.65 | 45.50 | 45.59 | 34,168 | -0.09(-0.20%) |
Aug 21, 2007 | 45.71 | 45.74 | 45.64 | 45.68 | 11,663 | +0.11(+0.24%) |
Aug 20, 2007 | 45.58 | 45.66 | 45.55 | 45.57 | 31,211 | +0.04(+0.09%) |
Aug 17, 2007 | 45.50 | 45.58 | 45.46 | 45.53 | 50,923 | +0.09(+0.20%) |
Aug 16, 2007 | 45.45 | 45.69 | 45.44 | 45.44 | 14,784 | +0.00(+0.00%) |
Aug 15, 2007 | 45.46 | 45.52 | 45.30 | 45.44 | 24,804 | +0.02(+0.04%) |
Aug 14, 2007 | 45.13 | 45.42 | 45.13 | 45.42 | 7,556 | +0.15(+0.32%) |
Aug 13, 2007 | 45.15 | 45.27 | 44.97 | 45.27 | 10,513 | +0.10(+0.22%) |
Aug 10, 2007 | 45.30 | 45.31 | 45.17 | 45.18 | 14,127 | -0.12(-0.26%) |
Aug 09, 2007 | 45.30 | 45.32 | 45.05 | 45.29 | 36,139 | +0.15(+0.32%) |
Aug 08, 2007 | 45.23 | 45.23 | 45.07 | 45.15 | 10,020 | -0.08(-0.17%) |
Aug 07, 2007 | 45.33 | 45.35 | 45.21 | 45.22 | 12,320 | -0.09(-0.20%) |
Aug 06, 2007 | 45.43 | 45.45 | 45.29 | 45.32 | 11,498 | -0.13(-0.29%) |
Aug 03, 2007 | 45.44 | 45.45 | 45.21 | 45.45 | 11,498 | +0.24(+0.54%) |
Aug 02, 2007 | 45.16 | 45.23 | 45.11 | 45.21 | 19,876 | +0.00(+0.00%) |