Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 51.88 | 53.73 | 51.23 | 53.73 | 1,288,756 | +2.32(+4.52%) |
Oct 30, 2007 | 51.47 | 51.98 | 51.04 | 51.41 | 1,008,888 | +1.48(+2.97%) |
Oct 29, 2007 | 50.51 | 50.96 | 49.68 | 49.93 | 740,009 | -0.44(-0.87%) |
Oct 26, 2007 | 50.75 | 51.09 | 49.81 | 50.37 | 745,712 | +0.15(+0.30%) |
Oct 25, 2007 | 49.97 | 50.76 | 49.70 | 50.22 | 1,083,445 | +0.45(+0.90%) |
Oct 24, 2007 | 50.20 | 50.51 | 48.92 | 49.77 | 1,083,028 | -0.83(-1.65%) |
Oct 23, 2007 | 51.36 | 51.64 | 50.03 | 50.60 | 964,098 | -0.76(-1.48%) |
Oct 22, 2007 | 50.33 | 52.05 | 49.88 | 51.37 | 1,365,678 | +0.93(+1.84%) |
Oct 19, 2007 | 52.55 | 52.74 | 50.42 | 50.44 | 1,078,994 | -2.11(-4.02%) |
Oct 18, 2007 | 52.69 | 53.41 | 52.06 | 52.55 | 1,085,671 | -0.63(-1.18%) |
Oct 17, 2007 | 54.48 | 55.70 | 52.12 | 53.18 | 3,351,462 | +3.35(+6.72%) |
Oct 16, 2007 | 49.30 | 50.25 | 49.22 | 49.83 | 884,255 | +0.78(+1.60%) |
Oct 15, 2007 | 50.17 | 50.29 | 48.58 | 49.04 | 1,071,205 | -1.16(-2.31%) |
Oct 12, 2007 | 49.76 | 50.51 | 49.35 | 50.20 | 949,492 | +0.55(+1.12%) |
Oct 11, 2007 | 49.53 | 50.40 | 49.26 | 49.65 | 1,237,011 | +0.25(+0.51%) |
Oct 10, 2007 | 49.10 | 49.49 | 48.31 | 49.40 | 1,554,158 | +0.78(+1.60%) |
Oct 09, 2007 | 50.10 | 50.10 | 48.35 | 48.62 | 984,406 | -1.28(-2.56%) |
Oct 08, 2007 | 50.04 | 50.56 | 49.56 | 49.90 | 671,989 | -0.04(-0.07%) |
Oct 05, 2007 | 48.61 | 50.24 | 48.50 | 49.94 | 1,095,269 | +1.77(+3.67%) |
Oct 04, 2007 | 48.74 | 49.13 | 48.00 | 48.17 | 796,483 | -0.31(-0.64%) |
Oct 03, 2007 | 48.43 | 48.67 | 48.10 | 48.48 | 864,920 | -0.30(-0.62%) |
Oct 02, 2007 | 48.22 | 48.97 | 47.94 | 48.78 | 924,037 | +0.63(+1.30%) |
Oct 01, 2007 | 46.44 | 48.71 | 46.21 | 48.15 | 1,807,736 | +1.89(+4.09%) |
Sep 28, 2007 | 46.03 | 46.31 | 45.64 | 46.26 | 862,138 | +0.19(+0.41%) |
Sep 27, 2007 | 46.05 | 46.23 | 45.72 | 46.07 | 827,920 | +0.27(+0.58%) |
Sep 26, 2007 | 46.01 | 46.38 | 45.16 | 45.81 | 1,015,565 | -0.27(-0.58%) |
Sep 25, 2007 | 45.29 | 46.79 | 45.29 | 46.07 | 1,511,454 | +0.49(+1.07%) |
Sep 24, 2007 | 46.18 | 46.18 | 45.45 | 45.59 | 748,216 | -0.40(-0.86%) |
Sep 21, 2007 | 46.21 | 46.46 | 45.98 | 45.98 | 1,218,233 | +0.17(+0.36%) |
Sep 20, 2007 | 46.28 | 46.28 | 45.26 | 45.82 | 1,721,495 | -0.29(-0.64%) |
Sep 19, 2007 | 45.51 | 46.61 | 45.51 | 46.11 | 1,352,742 | +0.93(+2.05%) |
Sep 18, 2007 | 44.38 | 47.81 | 43.69 | 45.18 | 2,320,318 | +1.02(+2.31%) |
Sep 17, 2007 | 45.53 | 45.53 | 44.15 | 44.16 | 969,105 | -1.40(-3.08%) |
Sep 14, 2007 | 45.13 | 46.03 | 44.82 | 45.56 | 1,014,869 | -0.10(-0.22%) |
Sep 13, 2007 | 45.23 | 45.97 | 44.32 | 45.67 | 1,747,089 | +0.46(+1.02%) |
Sep 12, 2007 | 45.25 | 45.61 | 45.08 | 45.21 | 1,462,630 | -0.01(-0.03%) |
Sep 11, 2007 | 45.19 | 45.53 | 44.81 | 45.22 | 1,167,183 | +0.14(+0.32%) |
Sep 10, 2007 | 45.98 | 46.33 | 45.08 | 45.08 | 1,559,722 | -0.88(-1.92%) |
Sep 07, 2007 | 46.83 | 47.09 | 45.79 | 45.96 | 1,287,921 | -1.55(-3.25%) |
Sep 06, 2007 | 47.81 | 48.08 | 47.20 | 47.51 | 1,569,042 | -0.22(-0.45%) |
Sep 05, 2007 | 48.01 | 48.35 | 47.29 | 47.72 | 2,059,924 | -0.75(-1.54%) |
Sep 04, 2007 | 49.25 | 49.60 | 48.32 | 48.47 | 1,674,618 | -2.04(-4.04%) |
Aug 31, 2007 | 49.84 | 50.68 | 49.27 | 50.51 | 1,531,902 | +1.14(+2.30%) |
Aug 30, 2007 | 50.52 | 51.31 | 49.06 | 49.37 | 1,953,373 | -1.65(-3.23%) |
Aug 29, 2007 | 52.19 | 52.33 | 49.90 | 51.02 | 1,506,864 | -0.79(-1.53%) |
Aug 28, 2007 | 52.28 | 52.63 | 51.77 | 51.81 | 1,016,121 | -0.38(-0.73%) |
Aug 27, 2007 | 52.62 | 52.64 | 51.96 | 52.19 | 569,751 | -0.56(-1.06%) |
Aug 24, 2007 | 52.37 | 52.95 | 52.05 | 52.75 | 721,648 | +0.41(+0.78%) |
Aug 23, 2007 | 52.57 | 52.66 | 52.07 | 52.34 | 825,833 | +0.14(+0.26%) |
Aug 22, 2007 | 52.70 | 52.70 | 51.75 | 52.21 | 1,025,858 | +0.19(+0.36%) |
Aug 21, 2007 | 53.31 | 53.42 | 51.50 | 52.02 | 1,087,062 | -1.04(-1.96%) |
Aug 20, 2007 | 53.15 | 53.39 | 51.96 | 53.06 | 737,783 | -0.06(-0.12%) |
Aug 17, 2007 | 52.88 | 54.90 | 51.04 | 53.13 | 1,077,464 | +1.55(+3.00%) |
Aug 16, 2007 | 51.76 | 52.24 | 50.25 | 51.58 | 1,716,556 | -1.14(-2.15%) |
Aug 15, 2007 | 53.29 | 54.23 | 52.52 | 52.72 | 1,583,925 | -0.58(-1.09%) |
Aug 14, 2007 | 55.07 | 55.38 | 53.30 | 53.30 | 1,352,742 | -1.73(-3.14%) |
Aug 13, 2007 | 53.39 | 55.92 | 53.39 | 55.03 | 2,203,057 | +2.26(+4.29%) |
Aug 10, 2007 | 48.09 | 53.54 | 47.99 | 52.76 | 2,970,868 | +3.82(+7.80%) |
Aug 09, 2007 | 48.91 | 50.27 | 46.55 | 48.94 | 4,370,644 | -1.26(-2.51%) |
Aug 08, 2007 | 52.26 | 52.29 | 49.68 | 50.20 | 4,526,445 | -2.28(-4.34%) |
Aug 07, 2007 | 53.17 | 53.39 | 51.80 | 52.48 | 2,652,070 | -0.24(-0.46%) |
Aug 06, 2007 | 52.98 | 53.41 | 51.38 | 52.72 | 1,838,894 | -0.89(-1.66%) |
Aug 03, 2007 | 53.93 | 55.69 | 53.62 | 53.62 | 1,356,498 | -2.07(-3.72%) |
Aug 02, 2007 | 55.97 | 56.43 | 54.89 | 55.69 | 1,411,998 | +0.01(+0.03%) |