Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 46.73 | 47.48 | 46.05 | 47.27 | 9,248,337 | +0.83(+1.80%) |
Oct 30, 2007 | 45.94 | 46.70 | 45.92 | 46.43 | 5,811,936 | +0.21(+0.45%) |
Oct 29, 2007 | 46.62 | 46.76 | 45.95 | 46.22 | 4,799,811 | -0.34(-0.72%) |
Oct 26, 2007 | 46.52 | 46.97 | 45.79 | 46.56 | 6,349,355 | +0.67(+1.47%) |
Oct 25, 2007 | 46.19 | 46.50 | 45.35 | 45.89 | 11,681,903 | -0.12(-0.27%) |
Oct 24, 2007 | 46.02 | 46.27 | 45.10 | 46.01 | 8,664,111 | -0.18(-0.40%) |
Oct 23, 2007 | 46.18 | 46.45 | 45.73 | 46.19 | 10,255,082 | +0.40(+0.87%) |
Oct 22, 2007 | 44.91 | 45.89 | 44.43 | 45.79 | 13,029,828 | +0.56(+1.23%) |
Oct 19, 2007 | 46.62 | 46.78 | 45.05 | 45.24 | 9,939,822 | -1.51(-3.23%) |
Oct 18, 2007 | 46.34 | 47.23 | 45.91 | 46.75 | 7,757,779 | +0.12(+0.26%) |
Oct 17, 2007 | 47.17 | 47.33 | 45.72 | 46.62 | 9,855,709 | -0.13(-0.28%) |
Oct 16, 2007 | 47.42 | 47.42 | 46.72 | 46.75 | 7,167,522 | -0.79(-1.66%) |
Oct 15, 2007 | 48.49 | 48.82 | 47.32 | 47.54 | 8,170,192 | -1.00(-2.06%) |
Oct 12, 2007 | 48.91 | 49.17 | 48.45 | 48.54 | 4,817,846 | -0.36(-0.73%) |
Oct 11, 2007 | 49.57 | 49.64 | 48.65 | 48.90 | 9,193,728 | -0.12(-0.24%) |
Oct 10, 2007 | 49.02 | 49.02 | 49.02 | 49.02 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 49.02 | 49.02 | 49.02 | 49.02 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 49.32 | 49.38 | 48.91 | 49.02 | 4,974,883 | -0.55(-1.11%) |
Oct 05, 2007 | 48.98 | 49.71 | 48.66 | 49.57 | 9,460,412 | +0.96(+1.98%) |
Oct 04, 2007 | 48.65 | 48.84 | 48.10 | 48.60 | 4,794,268 | +0.02(+0.04%) |
Oct 03, 2007 | 48.40 | 48.64 | 48.16 | 48.59 | 6,586,719 | -0.01(-0.03%) |
Oct 02, 2007 | 48.02 | 48.62 | 47.85 | 48.60 | 5,035,359 | +0.44(+0.92%) |
Oct 01, 2007 | 46.94 | 48.16 | 46.94 | 48.16 | 7,186,105 | +1.25(+2.65%) |
Sep 28, 2007 | 47.10 | 47.11 | 46.67 | 46.91 | 8,784,412 | -0.15(-0.33%) |
Sep 27, 2007 | 46.97 | 47.18 | 46.77 | 47.06 | 5,153,052 | +0.44(+0.95%) |
Sep 26, 2007 | 46.68 | 46.81 | 46.29 | 46.62 | 6,852,829 | +0.26(+0.57%) |
Sep 25, 2007 | 46.57 | 47.08 | 46.26 | 46.36 | 6,977,616 | -1.20(-2.53%) |
Sep 24, 2007 | 47.18 | 47.67 | 47.08 | 47.56 | 6,875,246 | +0.40(+0.86%) |
Sep 21, 2007 | 47.28 | 47.32 | 46.91 | 47.16 | 6,051,071 | +0.01(+0.03%) |
Sep 20, 2007 | 47.64 | 47.64 | 46.75 | 47.14 | 11,524,045 | -0.58(-1.22%) |
Sep 19, 2007 | 47.06 | 48.10 | 47.06 | 47.73 | 13,535,646 | +0.95(+2.03%) |
Sep 18, 2007 | 45.46 | 46.93 | 45.40 | 46.78 | 12,672,674 | +1.41(+3.11%) |
Sep 17, 2007 | 45.31 | 45.56 | 45.00 | 45.37 | 5,227,873 | -0.09(-0.19%) |
Sep 14, 2007 | 44.99 | 45.52 | 44.68 | 45.45 | 7,300,211 | +0.21(+0.47%) |
Sep 13, 2007 | 44.72 | 45.59 | 44.58 | 45.24 | 10,138,857 | +0.82(+1.84%) |
Sep 12, 2007 | 44.26 | 44.72 | 44.08 | 44.42 | 5,308,889 | +0.08(+0.18%) |
Sep 11, 2007 | 43.89 | 44.45 | 43.89 | 44.34 | 7,012,011 | +0.79(+1.80%) |
Sep 10, 2007 | 44.69 | 44.69 | 43.35 | 43.56 | 10,103,484 | -0.84(-1.89%) |
Sep 07, 2007 | 44.18 | 44.66 | 44.02 | 44.40 | 13,711,859 | -0.85(-1.87%) |
Sep 06, 2007 | 45.08 | 45.29 | 44.49 | 45.24 | 8,782,638 | +0.28(+0.61%) |
Sep 05, 2007 | 45.53 | 45.84 | 44.78 | 44.97 | 9,341,578 | -1.10(-2.40%) |
Sep 04, 2007 | 45.33 | 46.49 | 45.21 | 46.07 | 6,336,500 | +0.61(+1.35%) |
Aug 31, 2007 | 45.08 | 45.91 | 44.89 | 45.46 | 10,431,622 | +0.89(+2.00%) |
Aug 30, 2007 | 43.46 | 44.73 | 43.43 | 44.57 | 5,082,795 | +0.21(+0.48%) |
Aug 29, 2007 | 43.53 | 44.35 | 43.21 | 44.35 | 6,749,403 | +1.13(+2.63%) |
Aug 28, 2007 | 44.11 | 44.35 | 43.09 | 43.22 | 8,861,841 | -1.41(-3.16%) |
Aug 27, 2007 | 45.13 | 45.27 | 44.45 | 44.63 | 8,904,793 | -0.61(-1.36%) |
Aug 24, 2007 | 45.43 | 45.54 | 44.81 | 45.24 | 5,792,701 | -0.29(-0.63%) |
Aug 23, 2007 | 46.01 | 46.22 | 45.15 | 45.53 | 14,035,596 | -0.33(-0.71%) |
Aug 22, 2007 | 45.81 | 46.30 | 45.45 | 45.86 | 10,281,327 | +0.37(+0.81%) |
Aug 21, 2007 | 44.89 | 45.59 | 44.65 | 45.49 | 11,905,389 | +0.67(+1.51%) |
Aug 20, 2007 | 44.20 | 45.22 | 44.10 | 44.81 | 13,901,163 | +0.74(+1.67%) |
Aug 17, 2007 | 44.78 | 46.31 | 43.60 | 44.08 | 22,947,234 | +1.13(+2.63%) |
Aug 16, 2007 | 41.26 | 43.39 | 40.92 | 42.95 | 21,785,412 | +1.08(+2.58%) |
Aug 15, 2007 | 42.35 | 43.43 | 41.57 | 41.87 | 17,312,600 | -0.46(-1.09%) |
Aug 14, 2007 | 43.83 | 43.86 | 42.16 | 42.33 | 11,576,964 | -1.66(-3.77%) |
Aug 13, 2007 | 44.81 | 44.97 | 43.95 | 43.99 | 10,213,352 | -0.18(-0.42%) |
Aug 10, 2007 | 45.01 | 45.41 | 44.17 | 44.17 | 14,277,559 | -1.52(-3.32%) |
Aug 09, 2007 | 44.78 | 46.31 | 43.25 | 45.68 | 20,030,474 | -0.08(-0.17%) |
Aug 08, 2007 | 44.48 | 46.24 | 44.48 | 45.76 | 18,315,256 | +1.60(+3.63%) |
Aug 07, 2007 | 43.62 | 44.79 | 43.30 | 44.16 | 20,418,740 | +0.18(+0.40%) |
Aug 06, 2007 | 43.10 | 44.10 | 41.93 | 43.99 | 17,147,324 | +1.00(+2.33%) |
Aug 03, 2007 | 42.94 | 44.51 | 42.83 | 42.99 | 12,006,568 | -1.52(-3.42%) |
Aug 02, 2007 | 43.86 | 44.72 | 43.86 | 44.51 | 19,606,958 | +0.64(+1.47%) |