Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 41.61 | 42.53 | 41.29 | 41.86 | 908,345 | +0.69(+1.68%) |
Oct 30, 2007 | 43.02 | 43.02 | 40.61 | 41.17 | 2,035,058 | -3.49(-7.81%) |
Oct 29, 2007 | 45.19 | 46.34 | 44.41 | 44.66 | 658,516 | -0.38(-0.84%) |
Oct 26, 2007 | 44.21 | 45.58 | 44.17 | 45.04 | 748,965 | +0.97(+2.20%) |
Oct 25, 2007 | 43.41 | 44.35 | 42.83 | 44.07 | 712,118 | +1.33(+3.11%) |
Oct 24, 2007 | 43.01 | 43.12 | 41.20 | 42.74 | 792,807 | -0.63(-1.45%) |
Oct 23, 2007 | 44.68 | 44.97 | 42.33 | 43.37 | 681,367 | -0.94(-2.12%) |
Oct 22, 2007 | 43.40 | 45.13 | 42.75 | 44.31 | 740,400 | +0.77(+1.77%) |
Oct 19, 2007 | 44.67 | 44.90 | 43.31 | 43.54 | 986,485 | -1.19(-2.66%) |
Oct 18, 2007 | 45.36 | 45.76 | 43.87 | 44.73 | 2,072,872 | -1.63(-3.52%) |
Oct 17, 2007 | 48.07 | 48.90 | 45.90 | 46.36 | 796,410 | -1.51(-3.15%) |
Oct 16, 2007 | 49.54 | 50.15 | 47.85 | 47.87 | 727,136 | -1.91(-3.84%) |
Oct 15, 2007 | 51.17 | 51.55 | 49.50 | 49.78 | 443,171 | -1.47(-2.87%) |
Oct 12, 2007 | 50.80 | 51.74 | 50.18 | 51.25 | 662,406 | +0.62(+1.22%) |
Oct 11, 2007 | 51.80 | 53.99 | 48.70 | 50.63 | 2,613,335 | +3.23(+6.81%) |
Oct 10, 2007 | 46.93 | 47.72 | 46.56 | 47.40 | 431,391 | +0.42(+0.89%) |
Oct 09, 2007 | 47.15 | 47.47 | 46.10 | 46.98 | 528,986 | -0.54(-1.14%) |
Oct 08, 2007 | 47.67 | 47.92 | 46.70 | 47.52 | 315,906 | -0.40(-0.83%) |
Oct 05, 2007 | 46.68 | 48.20 | 46.68 | 47.92 | 397,351 | +1.78(+3.86%) |
Oct 04, 2007 | 46.82 | 46.82 | 46.08 | 46.14 | 275,643 | -0.68(-1.45%) |
Oct 03, 2007 | 47.00 | 47.33 | 46.00 | 46.82 | 726,873 | -0.64(-1.35%) |
Oct 02, 2007 | 46.59 | 48.00 | 46.59 | 47.46 | 667,433 | +0.87(+1.87%) |
Oct 01, 2007 | 44.33 | 46.59 | 44.13 | 46.59 | 839,541 | +2.22(+5.00%) |
Sep 28, 2007 | 45.60 | 46.00 | 44.34 | 44.37 | 416,095 | -1.18(-2.59%) |
Sep 27, 2007 | 45.50 | 45.85 | 44.92 | 45.55 | 561,697 | +0.31(+0.69%) |
Sep 26, 2007 | 46.23 | 46.45 | 45.18 | 45.24 | 556,855 | -0.99(-2.14%) |
Sep 25, 2007 | 45.82 | 46.39 | 45.14 | 46.23 | 731,581 | -0.28(-0.60%) |
Sep 24, 2007 | 47.04 | 47.31 | 45.73 | 46.51 | 955,523 | -0.51(-1.08%) |
Sep 21, 2007 | 48.25 | 48.96 | 47.00 | 47.02 | 794,693 | -1.10(-2.29%) |
Sep 20, 2007 | 49.34 | 49.82 | 48.00 | 48.12 | 464,526 | -0.94(-1.92%) |
Sep 19, 2007 | 49.50 | 50.37 | 48.86 | 49.06 | 486,444 | -0.05(-0.10%) |
Sep 18, 2007 | 47.71 | 49.17 | 47.25 | 49.11 | 414,130 | +1.54(+3.24%) |
Sep 17, 2007 | 47.71 | 48.45 | 47.29 | 47.57 | 553,121 | +0.37(+0.78%) |
Sep 14, 2007 | 46.54 | 47.65 | 46.05 | 47.20 | 503,274 | +0.29(+0.62%) |
Sep 13, 2007 | 46.23 | 47.50 | 45.90 | 46.91 | 529,435 | +1.17(+2.56%) |
Sep 12, 2007 | 45.79 | 46.09 | 45.26 | 45.74 | 423,304 | -0.04(-0.09%) |
Sep 11, 2007 | 44.88 | 46.08 | 44.51 | 45.78 | 513,776 | +1.05(+2.35%) |
Sep 10, 2007 | 45.51 | 45.69 | 43.85 | 44.73 | 639,268 | -0.63(-1.39%) |
Sep 07, 2007 | 47.00 | 47.16 | 45.19 | 45.36 | 1,047,268 | -2.79(-5.79%) |
Sep 06, 2007 | 47.20 | 49.22 | 47.00 | 48.15 | 1,393,454 | +0.99(+2.10%) |
Sep 05, 2007 | 47.74 | 48.12 | 46.91 | 47.16 | 808,518 | -1.00(-2.08%) |
Sep 04, 2007 | 48.65 | 48.87 | 47.77 | 48.16 | 618,143 | -0.37(-0.76%) |
Aug 31, 2007 | 48.43 | 48.81 | 47.01 | 48.53 | 2,070,182 | +0.56(+1.17%) |
Aug 30, 2007 | 46.53 | 48.17 | 46.21 | 47.97 | 858,998 | +1.28(+2.74%) |
Aug 29, 2007 | 45.19 | 46.83 | 44.75 | 46.69 | 606,025 | +1.97(+4.41%) |
Aug 28, 2007 | 45.00 | 45.47 | 44.36 | 44.72 | 332,652 | -0.47(-1.04%) |
Aug 27, 2007 | 46.42 | 46.45 | 44.78 | 45.19 | 525,466 | -1.23(-2.65%) |
Aug 24, 2007 | 45.79 | 46.49 | 44.50 | 46.42 | 711,269 | +0.56(+1.22%) |
Aug 23, 2007 | 46.06 | 47.83 | 45.25 | 45.86 | 1,627,815 | -2.03(-4.24%) |
Aug 22, 2007 | 45.25 | 48.10 | 45.16 | 47.89 | 2,177,269 | +3.52(+7.93%) |
Aug 21, 2007 | 43.24 | 44.46 | 42.50 | 44.37 | 867,022 | +2.11(+4.99%) |
Aug 20, 2007 | 42.04 | 42.62 | 41.36 | 42.26 | 649,053 | +1.11(+2.70%) |
Aug 17, 2007 | 42.25 | 44.36 | 40.96 | 41.15 | 965,992 | -0.02(-0.05%) |
Aug 16, 2007 | 39.53 | 41.41 | 38.72 | 41.17 | 923,915 | +1.21(+3.03%) |
Aug 15, 2007 | 39.70 | 41.66 | 39.30 | 39.96 | 910,883 | +0.31(+0.78%) |
Aug 14, 2007 | 40.96 | 41.57 | 39.58 | 39.65 | 732,279 | -1.31(-3.20%) |
Aug 13, 2007 | 41.96 | 43.99 | 40.86 | 40.96 | 833,313 | -0.84(-2.01%) |
Aug 10, 2007 | 44.06 | 44.25 | 40.72 | 41.80 | 1,228,200 | -3.15(-7.01%) |
Aug 09, 2007 | 41.92 | 46.94 | 41.32 | 44.95 | 2,594,392 | +2.02(+4.71%) |
Aug 08, 2007 | 41.46 | 46.50 | 41.11 | 42.93 | 2,509,408 | +1.93(+4.71%) |
Aug 07, 2007 | 38.65 | 41.05 | 38.22 | 41.00 | 1,533,559 | +2.28(+5.89%) |
Aug 06, 2007 | 36.58 | 38.78 | 35.56 | 38.72 | 681,585 | +2.24(+6.14%) |
Aug 03, 2007 | 36.89 | 38.34 | 36.48 | 36.48 | 408,261 | -1.94(-5.05%) |
Aug 02, 2007 | 37.43 | 38.85 | 37.43 | 38.42 | 492,370 | +0.97(+2.59%) |