Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 48.77 | 49.17 | 47.68 | 48.83 | 3,306,465 | +0.43(+0.89%) |
Oct 30, 2007 | 48.45 | 49.02 | 48.25 | 48.40 | 1,985,356 | -0.20(-0.40%) |
Oct 29, 2007 | 48.89 | 49.48 | 48.49 | 48.60 | 3,496,199 | -0.20(-0.42%) |
Oct 26, 2007 | 47.57 | 48.80 | 47.22 | 48.80 | 3,958,714 | +1.62(+3.43%) |
Oct 25, 2007 | 47.15 | 47.64 | 46.42 | 47.18 | 3,928,586 | +0.29(+0.62%) |
Oct 24, 2007 | 46.53 | 47.16 | 45.64 | 46.89 | 3,559,149 | +0.16(+0.35%) |
Oct 23, 2007 | 46.52 | 46.80 | 46.07 | 46.73 | 1,902,665 | +0.37(+0.80%) |
Oct 22, 2007 | 45.88 | 46.78 | 45.55 | 46.36 | 3,039,299 | -0.02(-0.04%) |
Oct 19, 2007 | 47.33 | 48.04 | 46.28 | 46.38 | 4,943,443 | -1.00(-2.11%) |
Oct 18, 2007 | 45.27 | 48.08 | 45.04 | 47.38 | 6,688,144 | +1.85(+4.07%) |
Oct 17, 2007 | 45.31 | 45.85 | 44.73 | 45.52 | 5,483,131 | +0.70(+1.57%) |
Oct 16, 2007 | 46.28 | 46.36 | 44.76 | 44.82 | 3,576,083 | -1.51(-3.26%) |
Oct 15, 2007 | 47.45 | 47.47 | 46.03 | 46.33 | 2,315,678 | -1.08(-2.28%) |
Oct 12, 2007 | 47.10 | 47.71 | 47.02 | 47.41 | 3,017,979 | +0.47(+0.99%) |
Oct 11, 2007 | 48.02 | 48.04 | 46.78 | 46.95 | 3,822,620 | -0.74(-1.55%) |
Oct 10, 2007 | 48.05 | 48.11 | 47.56 | 47.68 | 2,780,853 | -0.76(-1.56%) |
Oct 09, 2007 | 48.63 | 48.70 | 47.83 | 48.44 | 1,958,669 | -0.03(-0.06%) |
Oct 08, 2007 | 48.62 | 48.89 | 48.29 | 48.47 | 1,203,076 | -0.13(-0.26%) |
Oct 05, 2007 | 48.32 | 49.04 | 48.17 | 48.60 | 2,249,145 | +0.60(+1.25%) |
Oct 04, 2007 | 47.56 | 48.39 | 47.51 | 47.99 | 2,671,061 | +0.70(+1.47%) |
Oct 03, 2007 | 46.86 | 47.54 | 46.80 | 47.30 | 2,030,968 | +0.31(+0.66%) |
Oct 02, 2007 | 47.03 | 47.41 | 46.65 | 46.99 | 3,414,927 | +0.16(+0.33%) |
Oct 01, 2007 | 46.09 | 46.83 | 46.01 | 46.83 | 4,992,354 | +0.74(+1.62%) |
Sep 28, 2007 | 46.38 | 46.62 | 45.98 | 46.09 | 2,879,710 | -0.48(-1.03%) |
Sep 27, 2007 | 46.76 | 46.88 | 46.08 | 46.57 | 2,300,901 | +0.18(+0.38%) |
Sep 26, 2007 | 47.37 | 47.37 | 46.31 | 46.39 | 2,673,277 | -0.68(-1.44%) |
Sep 25, 2007 | 46.85 | 47.37 | 46.74 | 47.07 | 2,098,915 | -0.07(-0.14%) |
Sep 24, 2007 | 47.43 | 47.60 | 46.92 | 47.13 | 2,515,313 | -0.41(-0.87%) |
Sep 21, 2007 | 48.29 | 48.30 | 47.29 | 47.55 | 2,862,716 | -0.22(-0.45%) |
Sep 20, 2007 | 48.64 | 48.75 | 47.59 | 47.76 | 2,737,704 | -0.94(-1.93%) |
Sep 19, 2007 | 49.00 | 49.33 | 48.49 | 48.70 | 2,902,023 | -0.07(-0.15%) |
Sep 18, 2007 | 47.04 | 48.81 | 46.86 | 48.78 | 3,608,060 | +1.98(+4.24%) |
Sep 17, 2007 | 46.62 | 47.00 | 46.29 | 46.80 | 1,907,837 | -0.05(-0.10%) |
Sep 14, 2007 | 46.32 | 46.93 | 46.12 | 46.84 | 1,836,465 | +0.18(+0.38%) |
Sep 13, 2007 | 46.71 | 46.83 | 46.29 | 46.67 | 2,143,232 | +0.35(+0.76%) |
Sep 12, 2007 | 46.63 | 46.68 | 46.15 | 46.32 | 2,014,674 | -0.43(-0.93%) |
Sep 11, 2007 | 46.22 | 47.09 | 46.17 | 46.75 | 1,986,745 | +0.69(+1.50%) |
Sep 10, 2007 | 46.37 | 46.55 | 45.61 | 46.06 | 2,021,028 | -0.20(-0.42%) |
Sep 07, 2007 | 46.15 | 46.99 | 46.05 | 46.25 | 2,615,204 | -0.79(-1.68%) |
Sep 06, 2007 | 46.44 | 47.13 | 46.11 | 47.05 | 1,693,425 | +0.44(+0.94%) |
Sep 05, 2007 | 47.28 | 47.36 | 46.46 | 46.61 | 2,870,696 | -1.03(-2.16%) |
Sep 04, 2007 | 47.87 | 48.06 | 47.37 | 47.64 | 1,986,893 | +0.01(+0.03%) |
Aug 31, 2007 | 47.66 | 48.03 | 47.25 | 47.62 | 3,153,377 | +0.51(+1.09%) |
Aug 30, 2007 | 47.86 | 47.87 | 46.97 | 47.11 | 2,539,399 | -0.75(-1.57%) |
Aug 29, 2007 | 46.65 | 47.91 | 46.17 | 47.86 | 2,392,074 | +1.16(+2.48%) |
Aug 28, 2007 | 47.68 | 47.71 | 46.68 | 46.70 | 3,261,543 | -1.30(-2.71%) |
Aug 27, 2007 | 49.05 | 49.09 | 47.99 | 48.00 | 2,599,686 | -1.08(-2.19%) |
Aug 24, 2007 | 49.21 | 49.48 | 48.43 | 49.08 | 1,909,462 | +0.16(+0.32%) |
Aug 23, 2007 | 49.40 | 49.77 | 48.46 | 48.92 | 2,768,736 | -0.48(-0.97%) |
Aug 22, 2007 | 49.73 | 49.98 | 48.58 | 49.40 | 2,887,541 | +0.20(+0.40%) |
Aug 21, 2007 | 48.98 | 49.91 | 48.65 | 49.21 | 3,658,597 | +0.23(+0.47%) |
Aug 20, 2007 | 49.31 | 49.46 | 48.35 | 48.98 | 6,185,436 | -0.11(-0.22%) |
Aug 17, 2007 | 49.74 | 51.43 | 48.20 | 49.08 | 7,285,572 | +0.59(+1.21%) |
Aug 16, 2007 | 45.95 | 48.50 | 45.40 | 48.49 | 7,429,957 | +2.54(+5.54%) |
Aug 15, 2007 | 45.83 | 47.07 | 45.76 | 45.95 | 3,571,486 | +0.22(+0.49%) |
Aug 14, 2007 | 46.52 | 46.70 | 45.38 | 45.73 | 3,037,213 | -0.83(-1.79%) |
Aug 13, 2007 | 47.78 | 48.14 | 46.45 | 46.56 | 4,255,729 | -1.22(-2.56%) |
Aug 10, 2007 | 46.82 | 48.49 | 46.41 | 47.78 | 5,166,974 | -0.17(-0.35%) |
Aug 09, 2007 | 48.62 | 48.50 | 46.74 | 47.95 | 7,346,154 | -0.66(-1.36%) |
Aug 08, 2007 | 46.40 | 49.27 | 46.59 | 48.62 | 6,639,555 | +2.21(+4.77%) |
Aug 07, 2007 | 46.22 | 46.90 | 45.25 | 46.40 | 5,138,572 | +0.18(+0.40%) |
Aug 06, 2007 | 43.38 | 46.28 | 43.31 | 46.22 | 5,887,241 | +2.56(+5.86%) |
Aug 03, 2007 | 44.23 | 45.71 | 43.63 | 43.66 | 5,708,652 | -2.05(-4.49%) |
Aug 02, 2007 | 45.81 | 46.21 | 45.31 | 45.71 | 2,873,356 | +0.05(+0.12%) |