Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 46.57 | 48.16 | 45.93 | 46.44 | 5,145,470 | +0.25(+0.54%) |
Oct 30, 2007 | 46.77 | 46.83 | 45.92 | 46.20 | 4,775,236 | -0.83(-1.77%) |
Oct 29, 2007 | 47.24 | 47.63 | 46.83 | 47.03 | 7,726,766 | +0.20(+0.42%) |
Oct 26, 2007 | 46.79 | 46.87 | 46.20 | 46.83 | 4,089,081 | +0.79(+1.71%) |
Oct 25, 2007 | 46.59 | 46.59 | 45.55 | 46.05 | 6,659,696 | -0.43(-0.92%) |
Oct 24, 2007 | 46.66 | 46.66 | 45.51 | 46.47 | 3,534,562 | -0.43(-0.91%) |
Oct 23, 2007 | 46.32 | 46.92 | 46.23 | 46.90 | 2,503,065 | +1.02(+2.22%) |
Oct 22, 2007 | 45.15 | 46.20 | 44.75 | 45.88 | 4,502,773 | -0.05(-0.11%) |
Oct 19, 2007 | 47.47 | 47.54 | 45.75 | 45.93 | 7,380,955 | -1.81(-3.79%) |
Oct 18, 2007 | 47.35 | 47.77 | 47.12 | 47.74 | 4,620,545 | -0.07(-0.14%) |
Oct 17, 2007 | 47.53 | 47.85 | 46.83 | 47.81 | 5,490,569 | +0.81(+1.72%) |
Oct 16, 2007 | 46.65 | 47.05 | 46.41 | 47.00 | 3,273,555 | +0.00(+0.00%) |
Oct 15, 2007 | 47.63 | 48.04 | 46.90 | 47.00 | 3,578,056 | -0.78(-1.63%) |
Oct 12, 2007 | 46.57 | 47.78 | 46.57 | 47.78 | 3,245,499 | +0.91(+1.94%) |
Oct 11, 2007 | 47.21 | 47.92 | 46.37 | 46.87 | 10,276,035 | +0.11(+0.24%) |
Oct 10, 2007 | 46.38 | 46.94 | 46.25 | 46.76 | 4,832,660 | +0.15(+0.32%) |
Oct 09, 2007 | 46.51 | 46.85 | 46.27 | 46.61 | 3,851,371 | +0.20(+0.44%) |
Oct 08, 2007 | 45.84 | 46.49 | 45.81 | 46.41 | 3,128,113 | +0.17(+0.37%) |
Oct 05, 2007 | 45.58 | 46.53 | 45.58 | 46.23 | 4,581,917 | +0.86(+1.89%) |
Oct 04, 2007 | 45.49 | 45.67 | 44.76 | 45.38 | 3,559,857 | -0.01(-0.02%) |
Oct 03, 2007 | 45.51 | 46.16 | 45.28 | 45.39 | 4,827,825 | -0.68(-1.48%) |
Oct 02, 2007 | 44.73 | 46.23 | 44.73 | 46.07 | 8,005,986 | +1.13(+2.52%) |
Oct 01, 2007 | 43.92 | 45.03 | 43.53 | 44.94 | 4,045,875 | +0.81(+1.84%) |
Sep 28, 2007 | 43.52 | 44.13 | 43.41 | 44.13 | 3,155,411 | +0.06(+0.14%) |
Sep 27, 2007 | 43.76 | 44.28 | 43.45 | 44.07 | 3,494,059 | +0.57(+1.31%) |
Sep 26, 2007 | 43.57 | 44.77 | 43.22 | 43.49 | 2,888,484 | +0.17(+0.38%) |
Sep 25, 2007 | 43.42 | 43.60 | 42.68 | 43.33 | 3,727,500 | -0.29(-0.67%) |
Sep 24, 2007 | 44.10 | 44.10 | 43.42 | 43.62 | 2,463,505 | +0.15(+0.35%) |
Sep 21, 2007 | 44.21 | 44.21 | 43.45 | 43.47 | 3,349,120 | -0.12(-0.28%) |
Sep 20, 2007 | 43.58 | 44.17 | 43.23 | 43.59 | 3,426,869 | -0.23(-0.53%) |
Sep 19, 2007 | 44.85 | 44.85 | 43.72 | 43.83 | 6,147,528 | -0.17(-0.38%) |
Sep 18, 2007 | 42.86 | 44.28 | 42.35 | 43.99 | 5,815,956 | +1.85(+4.38%) |
Sep 17, 2007 | 42.29 | 43.01 | 42.03 | 42.14 | 4,994,805 | -0.66(-1.54%) |
Sep 14, 2007 | 43.04 | 43.36 | 42.71 | 42.80 | 3,665,792 | -0.35(-0.82%) |
Sep 13, 2007 | 42.98 | 43.67 | 42.98 | 43.16 | 3,021,656 | +0.25(+0.58%) |
Sep 12, 2007 | 43.41 | 43.41 | 42.84 | 42.91 | 4,021,711 | -0.41(-0.95%) |
Sep 11, 2007 | 42.75 | 43.41 | 42.75 | 43.32 | 3,262,894 | +0.80(+1.87%) |
Sep 10, 2007 | 43.18 | 43.53 | 42.19 | 42.53 | 4,989,059 | -0.51(-1.19%) |
Sep 07, 2007 | 43.17 | 43.71 | 42.75 | 43.04 | 4,249,163 | -1.32(-2.98%) |
Sep 06, 2007 | 44.57 | 44.64 | 44.12 | 44.36 | 2,010,722 | +0.24(+0.54%) |
Sep 05, 2007 | 44.36 | 44.40 | 43.10 | 44.12 | 3,172,059 | -0.62(-1.38%) |
Sep 04, 2007 | 44.64 | 44.85 | 43.92 | 44.73 | 5,055,777 | +0.86(+1.97%) |
Aug 31, 2007 | 43.80 | 44.06 | 43.19 | 43.87 | 3,478,160 | +1.29(+3.03%) |
Aug 30, 2007 | 42.05 | 43.16 | 42.03 | 42.58 | 3,211,336 | -0.20(-0.46%) |
Aug 29, 2007 | 42.12 | 42.86 | 41.81 | 42.77 | 4,264,817 | +1.07(+2.56%) |
Aug 28, 2007 | 43.16 | 43.31 | 41.63 | 41.71 | 3,962,490 | -1.97(-4.52%) |
Aug 27, 2007 | 43.46 | 43.70 | 43.21 | 43.68 | 1,991,126 | +0.08(+0.17%) |
Aug 24, 2007 | 42.53 | 43.86 | 42.11 | 43.61 | 7,094,818 | +0.91(+2.14%) |
Aug 23, 2007 | 42.97 | 43.04 | 42.17 | 42.70 | 6,330,126 | +0.18(+0.43%) |
Aug 22, 2007 | 41.64 | 42.59 | 41.30 | 42.51 | 5,640,225 | +1.79(+4.41%) |
Aug 21, 2007 | 40.34 | 41.12 | 40.16 | 40.72 | 4,473,562 | -0.01(-0.02%) |
Aug 20, 2007 | 41.70 | 41.84 | 40.30 | 40.73 | 5,816,696 | -0.44(-1.08%) |
Aug 17, 2007 | 41.28 | 48.02 | 39.66 | 41.17 | 9,175,687 | +1.34(+3.37%) |
Aug 16, 2007 | 39.41 | 43.53 | 37.09 | 39.82 | 14,417,974 | -0.29(-0.73%) |
Aug 15, 2007 | 41.28 | 41.90 | 39.67 | 40.12 | 9,732,316 | -1.77(-4.23%) |
Aug 14, 2007 | 42.94 | 43.09 | 41.32 | 41.89 | 8,599,638 | -0.80(-1.86%) |
Aug 13, 2007 | 43.31 | 43.65 | 42.65 | 42.68 | 4,492,647 | +0.25(+0.58%) |
Aug 10, 2007 | 42.22 | 42.78 | 41.47 | 42.44 | 8,152,237 | -0.44(-1.03%) |
Aug 09, 2007 | 43.17 | 44.04 | 42.32 | 42.88 | 7,042,738 | -1.89(-4.22%) |
Aug 08, 2007 | 44.65 | 45.22 | 44.11 | 44.77 | 6,391,925 | +1.11(+2.54%) |
Aug 07, 2007 | 42.58 | 43.94 | 42.21 | 43.66 | 7,004,485 | +1.08(+2.54%) |
Aug 06, 2007 | 42.44 | 43.00 | 41.87 | 42.58 | 7,755,843 | +0.02(+0.04%) |
Aug 03, 2007 | 43.18 | 44.10 | 42.46 | 42.56 | 4,531,063 | -1.54(-3.49%) |
Aug 02, 2007 | 43.99 | 44.37 | 43.54 | 44.10 | 5,123,976 | +0.60(+1.38%) |