Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 46.89 | 46.89 | 45.66 | 46.65 | 263,713 | +0.13(+0.28%) |
Oct 30, 2007 | 46.09 | 46.89 | 46.09 | 46.52 | 238,343 | +0.25(+0.53%) |
Oct 29, 2007 | 47.33 | 47.47 | 45.82 | 46.27 | 222,211 | -0.90(-1.91%) |
Oct 26, 2007 | 47.23 | 47.39 | 46.15 | 47.17 | 165,227 | +0.57(+1.22%) |
Oct 25, 2007 | 46.83 | 47.23 | 45.64 | 46.60 | 270,738 | +0.04(+0.08%) |
Oct 24, 2007 | 46.36 | 46.90 | 45.74 | 46.56 | 352,962 | -0.23(-0.49%) |
Oct 23, 2007 | 47.16 | 47.46 | 45.93 | 46.79 | 257,468 | -0.18(-0.38%) |
Oct 22, 2007 | 46.46 | 47.23 | 45.70 | 46.97 | 439,869 | -0.27(-0.57%) |
Oct 19, 2007 | 48.52 | 48.65 | 47.01 | 47.24 | 646,729 | -1.41(-2.89%) |
Oct 18, 2007 | 48.37 | 48.93 | 48.10 | 48.65 | 177,587 | +0.08(+0.17%) |
Oct 17, 2007 | 48.80 | 49.04 | 47.98 | 48.56 | 329,023 | +0.45(+0.93%) |
Oct 16, 2007 | 48.60 | 48.75 | 47.98 | 48.12 | 344,766 | -0.67(-1.37%) |
Oct 15, 2007 | 49.27 | 49.42 | 48.04 | 48.79 | 527,557 | -0.73(-1.47%) |
Oct 12, 2007 | 49.04 | 49.70 | 49.04 | 49.52 | 361,028 | +0.25(+0.52%) |
Oct 11, 2007 | 49.36 | 49.96 | 48.79 | 49.26 | 451,578 | -0.08(-0.16%) |
Oct 10, 2007 | 49.28 | 49.92 | 48.48 | 49.34 | 350,750 | -0.23(-0.47%) |
Oct 09, 2007 | 49.94 | 50.41 | 49.25 | 49.57 | 372,347 | -0.33(-0.66%) |
Oct 08, 2007 | 50.51 | 50.51 | 49.27 | 49.90 | 331,365 | -0.75(-1.49%) |
Oct 05, 2007 | 50.92 | 50.92 | 50.05 | 50.65 | 479,029 | +0.23(+0.46%) |
Oct 04, 2007 | 50.56 | 50.68 | 49.88 | 50.42 | 174,074 | -0.04(-0.08%) |
Oct 03, 2007 | 49.85 | 50.48 | 49.85 | 50.46 | 384,316 | +0.23(+0.46%) |
Oct 02, 2007 | 49.80 | 50.61 | 49.33 | 50.23 | 324,080 | +0.58(+1.18%) |
Oct 01, 2007 | 47.58 | 49.92 | 47.27 | 49.65 | 417,882 | +1.77(+3.69%) |
Sep 28, 2007 | 47.12 | 48.12 | 47.12 | 47.88 | 574,393 | +0.97(+2.06%) |
Sep 27, 2007 | 45.73 | 48.22 | 44.97 | 46.91 | 752,630 | +0.61(+1.31%) |
Sep 26, 2007 | 46.43 | 47.42 | 45.94 | 46.30 | 751,199 | +0.15(+0.32%) |
Sep 25, 2007 | 44.24 | 46.39 | 43.94 | 46.16 | 377,421 | +1.47(+3.29%) |
Sep 24, 2007 | 44.60 | 46.13 | 44.58 | 44.69 | 304,174 | -0.20(-0.45%) |
Sep 21, 2007 | 45.57 | 45.67 | 44.76 | 44.89 | 357,255 | -0.24(-0.53%) |
Sep 20, 2007 | 45.38 | 45.70 | 44.79 | 45.13 | 264,754 | -0.37(-0.81%) |
Sep 19, 2007 | 45.90 | 45.90 | 45.31 | 45.50 | 325,901 | +0.15(+0.32%) |
Sep 18, 2007 | 43.75 | 45.53 | 43.49 | 45.35 | 413,979 | +1.91(+4.41%) |
Sep 17, 2007 | 44.60 | 44.71 | 43.40 | 43.44 | 1,565,368 | -1.18(-2.64%) |
Sep 14, 2007 | 44.27 | 45.00 | 43.52 | 44.61 | 313,542 | +0.34(+0.76%) |
Sep 13, 2007 | 43.63 | 44.74 | 42.83 | 44.27 | 406,563 | +1.13(+2.62%) |
Sep 12, 2007 | 43.23 | 43.81 | 42.71 | 43.14 | 174,204 | -0.16(-0.37%) |
Sep 11, 2007 | 42.00 | 43.37 | 41.79 | 43.30 | 683,807 | +1.45(+3.45%) |
Sep 10, 2007 | 41.92 | 42.14 | 41.51 | 41.86 | 260,591 | +0.05(+0.11%) |
Sep 07, 2007 | 43.04 | 43.04 | 41.42 | 41.81 | 726,350 | -1.85(-4.24%) |
Sep 06, 2007 | 43.53 | 43.95 | 43.01 | 43.67 | 119,171 | +0.18(+0.41%) |
Sep 05, 2007 | 43.81 | 43.81 | 43.31 | 43.49 | 199,964 | -0.63(-1.43%) |
Sep 04, 2007 | 43.92 | 44.45 | 43.43 | 44.12 | 189,166 | +0.17(+0.38%) |
Aug 31, 2007 | 44.34 | 44.35 | 43.57 | 43.95 | 243,027 | +0.16(+0.37%) |
Aug 30, 2007 | 43.08 | 44.13 | 42.50 | 43.79 | 401,359 | +0.71(+1.64%) |
Aug 29, 2007 | 43.17 | 43.54 | 42.69 | 43.08 | 524,695 | +0.08(+0.18%) |
Aug 28, 2007 | 43.54 | 43.62 | 42.87 | 43.01 | 409,816 | -0.72(-1.65%) |
Aug 27, 2007 | 44.24 | 44.24 | 43.32 | 43.73 | 298,320 | -0.73(-1.64%) |
Aug 24, 2007 | 44.50 | 45.33 | 44.32 | 44.46 | 600,673 | -0.10(-0.22%) |
Aug 23, 2007 | 43.96 | 45.86 | 43.98 | 44.56 | 669,366 | +0.60(+1.36%) |
Aug 22, 2007 | 43.45 | 44.40 | 42.86 | 43.96 | 644,647 | +1.01(+2.34%) |
Aug 21, 2007 | 41.92 | 43.43 | 42.04 | 42.95 | 299,100 | +1.03(+2.46%) |
Aug 20, 2007 | 41.05 | 42.16 | 41.05 | 41.92 | 329,154 | +1.30(+3.20%) |
Aug 17, 2007 | 39.28 | 41.74 | 39.26 | 40.62 | 759,396 | +1.35(+3.42%) |
Aug 16, 2007 | 39.68 | 40.17 | 37.70 | 39.28 | 766,811 | -0.41(-1.03%) |
Aug 15, 2007 | 40.38 | 41.60 | 39.53 | 39.68 | 775,658 | -0.62(-1.54%) |
Aug 14, 2007 | 39.35 | 41.35 | 39.35 | 40.31 | 692,004 | +1.04(+2.64%) |
Aug 13, 2007 | 39.78 | 40.74 | 38.92 | 39.27 | 647,119 | +0.48(+1.23%) |
Aug 10, 2007 | 38.05 | 40.55 | 37.21 | 38.79 | 743,784 | +0.22(+0.56%) |
Aug 09, 2007 | 40.12 | 40.42 | 37.86 | 38.58 | 951,684 | -2.31(-5.66%) |
Aug 08, 2007 | 39.49 | 41.78 | 39.35 | 40.89 | 942,837 | +1.78(+4.56%) |
Aug 07, 2007 | 38.98 | 39.55 | 38.45 | 39.11 | 522,613 | -0.06(-0.16%) |
Aug 06, 2007 | 39.79 | 39.79 | 37.86 | 39.17 | 1,054,984 | -0.58(-1.45%) |
Aug 03, 2007 | 40.26 | 41.89 | 39.69 | 39.75 | 541,738 | -2.14(-5.12%) |
Aug 02, 2007 | 41.93 | 42.68 | 41.76 | 41.89 | 553,187 | +0.29(+0.70%) |