Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 44.90 | 45.07 | 44.38 | 44.55 | 1,547,046 | -0.24(-0.54%) |
Oct 30, 2007 | 44.58 | 45.24 | 44.24 | 44.79 | 1,033,070 | -0.04(-0.08%) |
Oct 29, 2007 | 44.56 | 45.01 | 44.22 | 44.83 | 981,650 | +0.18(+0.40%) |
Oct 26, 2007 | 45.69 | 46.04 | 44.23 | 44.65 | 1,270,135 | -0.86(-1.90%) |
Oct 25, 2007 | 47.53 | 47.65 | 44.83 | 45.51 | 1,636,975 | -2.16(-4.52%) |
Oct 24, 2007 | 47.93 | 48.19 | 46.33 | 47.66 | 1,117,100 | -0.27(-0.56%) |
Oct 23, 2007 | 48.38 | 48.65 | 47.38 | 47.93 | 1,334,800 | -0.34(-0.71%) |
Oct 22, 2007 | 47.40 | 48.37 | 47.17 | 48.28 | 853,657 | +0.80(+1.68%) |
Oct 19, 2007 | 47.93 | 48.55 | 47.43 | 47.48 | 1,391,005 | -1.17(-2.40%) |
Oct 18, 2007 | 48.19 | 48.91 | 47.92 | 48.64 | 787,880 | +0.17(+0.35%) |
Oct 17, 2007 | 47.83 | 48.59 | 47.69 | 48.47 | 1,353,609 | +1.13(+2.39%) |
Oct 16, 2007 | 47.29 | 47.48 | 46.86 | 47.34 | 1,123,333 | +0.13(+0.27%) |
Oct 15, 2007 | 46.74 | 47.46 | 46.55 | 47.22 | 1,204,469 | +0.32(+0.69%) |
Oct 12, 2007 | 47.24 | 47.51 | 46.20 | 46.89 | 1,361,511 | -0.41(-0.87%) |
Oct 11, 2007 | 47.96 | 48.37 | 47.04 | 47.31 | 1,231,849 | -0.65(-1.35%) |
Oct 10, 2007 | 49.63 | 49.66 | 47.29 | 47.95 | 1,786,784 | -2.14(-4.27%) |
Oct 09, 2007 | 50.18 | 50.21 | 49.52 | 50.09 | 684,039 | +0.15(+0.31%) |
Oct 08, 2007 | 50.05 | 50.36 | 49.79 | 49.94 | 805,910 | -0.12(-0.23%) |
Oct 05, 2007 | 49.69 | 50.32 | 49.61 | 50.05 | 733,900 | +0.76(+1.55%) |
Oct 04, 2007 | 49.50 | 49.95 | 49.18 | 49.29 | 826,278 | -0.13(-0.25%) |
Oct 03, 2007 | 49.03 | 49.61 | 49.02 | 49.42 | 897,509 | +0.00(+0.00%) |
Oct 02, 2007 | 49.32 | 49.70 | 49.16 | 49.42 | 868,349 | +0.19(+0.38%) |
Oct 01, 2007 | 48.15 | 49.52 | 48.15 | 49.23 | 913,407 | +0.93(+1.93%) |
Sep 28, 2007 | 49.53 | 49.53 | 48.11 | 48.29 | 1,330,563 | -1.29(-2.61%) |
Sep 27, 2007 | 49.33 | 49.80 | 49.15 | 49.59 | 981,428 | +0.26(+0.53%) |
Sep 26, 2007 | 49.34 | 49.77 | 48.96 | 49.33 | 836,406 | +0.41(+0.84%) |
Sep 25, 2007 | 48.83 | 49.05 | 48.31 | 48.91 | 803,128 | +0.04(+0.07%) |
Sep 24, 2007 | 49.17 | 49.95 | 48.78 | 48.88 | 858,220 | -0.29(-0.58%) |
Sep 21, 2007 | 49.66 | 49.74 | 48.91 | 49.17 | 1,122,331 | +0.05(+0.11%) |
Sep 20, 2007 | 48.96 | 49.76 | 48.29 | 49.11 | 1,104,857 | -0.03(-0.05%) |
Sep 19, 2007 | 48.96 | 50.20 | 48.91 | 49.14 | 1,035,073 | +0.19(+0.39%) |
Sep 18, 2007 | 46.55 | 49.17 | 46.23 | 48.95 | 1,820,728 | +2.29(+4.91%) |
Sep 17, 2007 | 46.52 | 47.01 | 46.50 | 46.66 | 562,835 | +0.00(+0.00%) |
Sep 14, 2007 | 46.45 | 46.78 | 46.07 | 46.66 | 486,818 | -0.06(-0.13%) |
Sep 13, 2007 | 46.88 | 47.04 | 46.51 | 46.72 | 585,985 | +0.31(+0.66%) |
Sep 12, 2007 | 46.59 | 46.84 | 46.09 | 46.42 | 877,364 | -0.24(-0.52%) |
Sep 11, 2007 | 46.60 | 47.34 | 46.28 | 46.66 | 879,033 | +0.06(+0.13%) |
Sep 10, 2007 | 47.17 | 47.41 | 46.11 | 46.60 | 1,018,156 | -0.14(-0.31%) |
Sep 07, 2007 | 46.91 | 47.56 | 46.56 | 46.74 | 986,325 | -0.74(-1.55%) |
Sep 06, 2007 | 47.56 | 47.93 | 46.87 | 47.48 | 895,394 | -0.08(-0.17%) |
Sep 05, 2007 | 47.04 | 47.66 | 46.93 | 47.56 | 8,066,787 | +0.35(+0.74%) |
Sep 04, 2007 | 47.26 | 47.53 | 46.63 | 47.21 | 8,015,367 | +0.14(+0.31%) |
Aug 31, 2007 | 46.87 | 47.44 | 46.51 | 47.06 | 426,828 | +0.75(+1.61%) |
Aug 30, 2007 | 46.34 | 46.81 | 45.77 | 46.32 | 545,918 | -0.12(-0.25%) |
Aug 29, 2007 | 46.00 | 46.43 | 45.54 | 46.43 | 633,621 | +0.79(+1.73%) |
Aug 28, 2007 | 46.40 | 46.68 | 45.63 | 45.64 | 645,752 | -1.44(-3.05%) |
Aug 27, 2007 | 47.49 | 47.98 | 46.72 | 47.08 | 573,186 | -0.36(-0.76%) |
Aug 24, 2007 | 48.18 | 48.31 | 47.31 | 47.44 | 933,903 | -0.41(-0.86%) |
Aug 23, 2007 | 47.36 | 48.24 | 46.86 | 47.85 | 1,560,067 | +0.89(+1.89%) |
Aug 22, 2007 | 46.06 | 47.38 | 46.05 | 46.96 | 738,241 | +1.32(+2.89%) |
Aug 21, 2007 | 45.54 | 46.01 | 44.77 | 45.64 | 919,960 | +0.10(+0.22%) |
Aug 20, 2007 | 45.42 | 46.63 | 44.84 | 45.54 | 890,720 | +0.13(+0.30%) |
Aug 17, 2007 | 44.98 | 45.72 | 44.03 | 45.41 | 1,067,415 | +1.74(+3.99%) |
Aug 16, 2007 | 43.61 | 43.95 | 42.00 | 43.67 | 1,281,472 | +0.05(+0.12%) |
Aug 15, 2007 | 44.90 | 45.33 | 43.52 | 43.61 | 828,838 | -1.27(-2.82%) |
Aug 14, 2007 | 45.80 | 46.37 | 44.86 | 44.88 | 841,805 | -1.16(-2.52%) |
Aug 13, 2007 | 46.66 | 46.87 | 45.85 | 46.04 | 1,068,797 | -0.62(-1.33%) |
Aug 10, 2007 | 43.35 | 47.05 | 42.95 | 46.66 | 1,658,900 | +3.08(+7.07%) |
Aug 09, 2007 | 45.68 | 45.87 | 42.53 | 43.58 | 2,197,918 | -2.10(-4.60%) |
Aug 08, 2007 | 45.69 | 45.95 | 44.63 | 45.68 | 1,393,995 | +0.12(+0.26%) |
Aug 07, 2007 | 45.50 | 46.19 | 45.09 | 45.56 | 1,438,418 | -0.49(-1.05%) |
Aug 06, 2007 | 45.64 | 46.20 | 45.10 | 46.05 | 1,077,001 | +0.31(+0.67%) |
Aug 03, 2007 | 46.16 | 46.62 | 45.72 | 45.74 | 1,308,756 | -0.81(-1.74%) |
Aug 02, 2007 | 46.86 | 46.95 | 46.12 | 46.55 | 1,274,563 | -0.09(-0.19%) |