Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 45.99 | 46.44 | 45.18 | 46.37 | 2,391,155 | +0.76(+1.67%) |
Oct 30, 2007 | 46.23 | 46.23 | 45.39 | 45.60 | 1,891,672 | -0.02(-0.04%) |
Oct 29, 2007 | 46.28 | 46.45 | 45.39 | 45.62 | 1,905,182 | -0.51(-1.10%) |
Oct 26, 2007 | 45.92 | 46.92 | 45.26 | 46.13 | 3,082,190 | +0.41(+0.90%) |
Oct 25, 2007 | 45.10 | 46.16 | 44.93 | 45.72 | 3,893,699 | +0.75(+1.67%) |
Oct 24, 2007 | 44.89 | 45.06 | 44.10 | 44.96 | 2,199,602 | -0.13(-0.29%) |
Oct 23, 2007 | 45.29 | 45.78 | 44.52 | 45.10 | 2,180,327 | +0.13(+0.29%) |
Oct 22, 2007 | 44.24 | 45.21 | 43.83 | 44.97 | 2,914,009 | +0.49(+1.10%) |
Oct 19, 2007 | 45.82 | 45.85 | 44.29 | 44.48 | 2,799,078 | -1.62(-3.52%) |
Oct 18, 2007 | 45.52 | 46.52 | 44.76 | 46.10 | 2,106,115 | +0.17(+0.37%) |
Oct 17, 2007 | 45.84 | 45.93 | 44.77 | 45.93 | 3,028,700 | +0.72(+1.60%) |
Oct 16, 2007 | 45.97 | 46.06 | 45.19 | 45.21 | 2,147,558 | -0.76(-1.64%) |
Oct 15, 2007 | 47.12 | 47.31 | 45.78 | 45.96 | 2,368,506 | -1.15(-2.44%) |
Oct 12, 2007 | 47.83 | 48.08 | 46.93 | 47.11 | 3,471,801 | -1.08(-2.23%) |
Oct 11, 2007 | 48.14 | 48.73 | 47.79 | 48.19 | 2,920,515 | +0.36(+0.75%) |
Oct 10, 2007 | 48.46 | 48.47 | 47.45 | 47.83 | 2,609,371 | -0.81(-1.66%) |
Oct 09, 2007 | 48.06 | 48.66 | 47.60 | 48.64 | 3,061,710 | +0.76(+1.59%) |
Oct 08, 2007 | 47.85 | 48.46 | 47.48 | 47.88 | 1,992,147 | -0.24(-0.49%) |
Oct 05, 2007 | 47.63 | 48.29 | 47.23 | 48.11 | 3,177,142 | +0.64(+1.34%) |
Oct 04, 2007 | 47.35 | 47.48 | 46.52 | 47.48 | 2,154,304 | +0.19(+0.39%) |
Oct 03, 2007 | 47.13 | 47.60 | 46.82 | 47.29 | 2,107,768 | -0.07(-0.16%) |
Oct 02, 2007 | 46.82 | 47.37 | 46.66 | 47.37 | 3,401,445 | +0.64(+1.37%) |
Oct 01, 2007 | 46.00 | 46.85 | 45.28 | 46.73 | 3,687,207 | +1.34(+2.96%) |
Sep 28, 2007 | 45.46 | 45.86 | 45.06 | 45.38 | 2,589,454 | -0.14(-0.31%) |
Sep 27, 2007 | 45.04 | 45.52 | 44.89 | 45.52 | 2,010,941 | +0.63(+1.40%) |
Sep 26, 2007 | 44.49 | 45.20 | 44.28 | 44.90 | 2,696,675 | +0.72(+1.63%) |
Sep 25, 2007 | 44.95 | 44.97 | 43.83 | 44.18 | 2,025,639 | -0.93(-2.07%) |
Sep 24, 2007 | 44.21 | 45.23 | 44.21 | 45.11 | 2,162,497 | +0.90(+2.03%) |
Sep 21, 2007 | 45.09 | 45.39 | 44.20 | 44.22 | 3,593,961 | -0.20(-0.46%) |
Sep 20, 2007 | 45.33 | 45.42 | 44.42 | 44.42 | 1,870,710 | -0.92(-2.02%) |
Sep 19, 2007 | 44.50 | 45.75 | 44.51 | 45.34 | 3,756,359 | +0.84(+1.89%) |
Sep 18, 2007 | 43.27 | 44.50 | 42.88 | 44.50 | 3,230,372 | +1.48(+3.44%) |
Sep 17, 2007 | 43.47 | 43.64 | 42.79 | 43.01 | 1,224,250 | -0.64(-1.46%) |
Sep 14, 2007 | 43.29 | 43.67 | 42.88 | 43.65 | 2,102,501 | +0.13(+0.30%) |
Sep 13, 2007 | 43.16 | 43.92 | 43.12 | 43.52 | 2,261,044 | +0.57(+1.32%) |
Sep 12, 2007 | 42.60 | 43.34 | 42.60 | 42.96 | 2,114,066 | -0.17(-0.40%) |
Sep 11, 2007 | 42.86 | 43.57 | 42.82 | 43.13 | 2,378,867 | +0.27(+0.62%) |
Sep 10, 2007 | 43.57 | 43.68 | 42.18 | 42.86 | 3,034,242 | -0.50(-1.16%) |
Sep 07, 2007 | 43.50 | 43.83 | 42.99 | 43.37 | 2,215,987 | -0.76(-1.72%) |
Sep 06, 2007 | 43.64 | 44.29 | 43.20 | 44.13 | 1,516,277 | +0.49(+1.11%) |
Sep 05, 2007 | 44.42 | 44.52 | 43.48 | 43.64 | 2,535,241 | -1.20(-2.67%) |
Sep 04, 2007 | 44.15 | 45.32 | 43.91 | 44.84 | 2,323,690 | +0.60(+1.35%) |
Aug 31, 2007 | 43.81 | 44.82 | 43.28 | 44.24 | 3,541,435 | +0.79(+1.82%) |
Aug 30, 2007 | 42.58 | 43.62 | 42.58 | 43.45 | 1,971,908 | +0.43(+0.99%) |
Aug 29, 2007 | 41.74 | 43.02 | 41.92 | 43.02 | 2,952,561 | +1.28(+3.07%) |
Aug 28, 2007 | 43.37 | 43.57 | 41.71 | 41.74 | 3,803,103 | -1.64(-3.77%) |
Aug 27, 2007 | 44.20 | 44.20 | 43.16 | 43.37 | 2,018,410 | -0.83(-1.87%) |
Aug 24, 2007 | 44.00 | 44.30 | 43.64 | 44.20 | 1,887,817 | -0.07(-0.15%) |
Aug 23, 2007 | 45.17 | 45.36 | 43.79 | 44.26 | 2,649,932 | -0.38(-0.85%) |
Aug 22, 2007 | 44.86 | 44.96 | 44.21 | 44.64 | 3,016,894 | +0.12(+0.27%) |
Aug 21, 2007 | 43.02 | 44.52 | 42.63 | 44.52 | 4,317,042 | +1.50(+3.48%) |
Aug 20, 2007 | 41.63 | 43.18 | 41.25 | 43.02 | 4,662,801 | +1.48(+3.56%) |
Aug 17, 2007 | 42.54 | 43.69 | 40.05 | 41.54 | 7,258,761 | +0.27(+0.65%) |
Aug 16, 2007 | 40.56 | 41.48 | 38.49 | 41.27 | 11,375,336 | +0.71(+1.76%) |
Aug 15, 2007 | 40.63 | 42.00 | 40.35 | 40.56 | 5,317,212 | -0.32(-0.79%) |
Aug 14, 2007 | 42.90 | 43.30 | 40.88 | 40.88 | 4,957,479 | -2.02(-4.70%) |
Aug 13, 2007 | 43.29 | 43.98 | 42.75 | 42.90 | 3,663,595 | -0.39(-0.89%) |
Aug 10, 2007 | 44.94 | 45.38 | 43.16 | 43.29 | 5,872,190 | -2.51(-5.48%) |
Aug 09, 2007 | 46.18 | 46.74 | 34.69 | 45.80 | 4,686,173 | -0.38(-0.82%) |
Aug 08, 2007 | 42.95 | 46.92 | 42.95 | 46.18 | 5,367,811 | +1.78(+4.01%) |
Aug 07, 2007 | 44.25 | 45.24 | 43.58 | 44.40 | 3,534,929 | -0.21(-0.47%) |
Aug 06, 2007 | 43.64 | 44.90 | 42.54 | 44.61 | 3,458,409 | +1.15(+2.65%) |
Aug 03, 2007 | 43.04 | 45.33 | 42.85 | 43.46 | 4,319,693 | -1.88(-4.14%) |
Aug 02, 2007 | 44.84 | 45.71 | 44.60 | 45.33 | 5,048,453 | +0.53(+1.18%) |