Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 51.35 | 52.69 | 51.00 | 52.69 | 400,747 | +1.32(+2.57%) |
Oct 30, 2007 | 52.00 | 52.30 | 50.95 | 51.36 | 277,070 | -0.57(-1.09%) |
Oct 29, 2007 | 50.97 | 52.29 | 50.97 | 51.93 | 404,763 | +1.01(+1.98%) |
Oct 26, 2007 | 51.10 | 51.27 | 50.28 | 50.92 | 449,067 | +0.46(+0.92%) |
Oct 25, 2007 | 51.42 | 51.70 | 49.61 | 50.46 | 649,709 | -0.52(-1.03%) |
Oct 24, 2007 | 51.98 | 51.98 | 49.62 | 50.98 | 888,498 | -1.09(-2.09%) |
Oct 23, 2007 | 52.39 | 52.53 | 51.47 | 52.07 | 314,280 | +0.43(+0.84%) |
Oct 22, 2007 | 50.97 | 51.64 | 50.15 | 51.64 | 503,009 | +0.46(+0.91%) |
Oct 19, 2007 | 52.42 | 52.73 | 51.07 | 51.18 | 484,672 | -1.64(-3.11%) |
Oct 18, 2007 | 52.77 | 52.92 | 52.22 | 52.82 | 439,162 | +0.00(+0.00%) |
Oct 17, 2007 | 53.86 | 54.23 | 52.44 | 52.82 | 513,985 | -0.12(-0.23%) |
Oct 16, 2007 | 53.61 | 53.81 | 52.89 | 52.94 | 283,762 | -0.49(-0.91%) |
Oct 15, 2007 | 54.08 | 54.49 | 53.27 | 53.43 | 466,602 | -0.33(-0.61%) |
Oct 12, 2007 | 54.46 | 54.84 | 53.60 | 53.75 | 348,412 | -1.01(-1.84%) |
Oct 11, 2007 | 54.89 | 55.28 | 54.14 | 54.76 | 549,321 | -0.17(-0.31%) |
Oct 10, 2007 | 53.17 | 54.93 | 53.06 | 54.93 | 497,387 | +1.52(+2.84%) |
Oct 09, 2007 | 52.60 | 53.52 | 52.50 | 53.42 | 383,079 | +1.13(+2.16%) |
Oct 08, 2007 | 53.04 | 53.39 | 51.74 | 52.29 | 216,569 | -1.17(-2.18%) |
Oct 05, 2007 | 52.32 | 53.98 | 51.95 | 53.46 | 699,368 | +1.78(+3.44%) |
Oct 04, 2007 | 51.68 | 51.83 | 51.19 | 51.68 | 352,294 | -0.02(-0.04%) |
Oct 03, 2007 | 51.23 | 51.84 | 50.89 | 51.70 | 234,371 | +0.26(+0.51%) |
Oct 02, 2007 | 50.94 | 52.84 | 50.94 | 51.44 | 855,705 | +0.30(+0.58%) |
Oct 01, 2007 | 50.58 | 51.68 | 50.35 | 51.14 | 1,041,623 | -0.07(-0.15%) |
Sep 28, 2007 | 50.65 | 51.41 | 49.90 | 51.21 | 619,727 | +0.32(+0.63%) |
Sep 27, 2007 | 49.48 | 51.24 | 49.41 | 50.89 | 765,088 | +1.72(+3.49%) |
Sep 26, 2007 | 49.73 | 50.43 | 49.03 | 49.17 | 768,033 | -0.21(-0.42%) |
Sep 25, 2007 | 47.85 | 50.00 | 47.61 | 49.38 | 1,171,993 | +1.40(+2.93%) |
Sep 24, 2007 | 48.46 | 50.06 | 47.41 | 47.98 | 790,252 | -0.52(-1.08%) |
Sep 21, 2007 | 46.57 | 49.85 | 46.52 | 48.50 | 1,190,197 | +2.41(+5.22%) |
Sep 20, 2007 | 46.41 | 46.73 | 46.07 | 46.10 | 326,193 | -0.17(-0.37%) |
Sep 19, 2007 | 45.50 | 46.78 | 45.49 | 46.27 | 401,417 | +0.87(+1.93%) |
Sep 18, 2007 | 44.51 | 45.50 | 44.25 | 45.39 | 345,869 | +0.97(+2.19%) |
Sep 17, 2007 | 45.15 | 45.25 | 44.42 | 44.42 | 344,798 | -0.69(-1.52%) |
Sep 14, 2007 | 43.33 | 45.13 | 42.88 | 45.11 | 540,353 | +1.58(+3.62%) |
Sep 13, 2007 | 43.77 | 44.36 | 43.45 | 43.53 | 254,583 | -0.15(-0.34%) |
Sep 12, 2007 | 42.88 | 44.15 | 42.72 | 43.68 | 371,434 | +0.97(+2.27%) |
Sep 11, 2007 | 42.29 | 42.71 | 42.17 | 42.71 | 423,636 | +0.56(+1.33%) |
Sep 10, 2007 | 42.42 | 42.67 | 41.78 | 42.15 | 350,821 | -0.27(-0.63%) |
Sep 07, 2007 | 43.24 | 43.26 | 42.23 | 42.42 | 495,246 | -1.10(-2.52%) |
Sep 06, 2007 | 43.67 | 43.82 | 42.77 | 43.52 | 289,919 | +0.03(+0.07%) |
Sep 05, 2007 | 43.56 | 43.85 | 43.03 | 43.49 | 392,583 | -0.55(-1.24%) |
Sep 04, 2007 | 44.64 | 44.66 | 43.80 | 44.03 | 359,522 | -0.74(-1.65%) |
Aug 31, 2007 | 44.15 | 44.90 | 43.15 | 44.77 | 533,125 | +1.03(+2.36%) |
Aug 30, 2007 | 41.98 | 44.25 | 41.98 | 43.74 | 626,955 | +1.44(+3.41%) |
Aug 29, 2007 | 41.89 | 42.53 | 41.61 | 42.30 | 564,045 | +0.45(+1.07%) |
Aug 28, 2007 | 41.85 | 42.26 | 41.47 | 41.85 | 557,888 | -0.17(-0.41%) |
Aug 27, 2007 | 42.36 | 42.74 | 41.93 | 42.02 | 335,027 | -0.58(-1.35%) |
Aug 24, 2007 | 42.38 | 43.29 | 42.16 | 42.60 | 423,636 | +0.06(+0.14%) |
Aug 23, 2007 | 42.53 | 42.95 | 42.21 | 42.54 | 502,474 | +0.02(+0.04%) |
Aug 22, 2007 | 42.51 | 43.05 | 42.09 | 42.53 | 1,320,299 | +0.39(+0.92%) |
Aug 21, 2007 | 42.28 | 43.15 | 41.76 | 42.14 | 635,922 | -0.01(-0.02%) |
Aug 20, 2007 | 42.58 | 42.88 | 41.88 | 42.14 | 555,880 | -0.69(-1.62%) |
Aug 17, 2007 | 42.77 | 44.95 | 42.44 | 42.84 | 695,754 | +1.26(+3.02%) |
Aug 16, 2007 | 43.44 | 43.87 | 40.87 | 41.58 | 1,020,742 | -2.50(-5.66%) |
Aug 15, 2007 | 44.08 | 44.65 | 43.42 | 44.08 | 854,634 | -0.27(-0.61%) |
Aug 14, 2007 | 47.02 | 47.02 | 44.18 | 44.35 | 417,345 | -2.38(-5.08%) |
Aug 13, 2007 | 45.39 | 46.98 | 44.91 | 46.72 | 512,111 | +1.99(+4.44%) |
Aug 10, 2007 | 40.79 | 45.52 | 38.00 | 44.74 | 1,535,531 | +3.24(+7.81%) |
Aug 09, 2007 | 46.51 | 46.66 | 41.40 | 41.49 | 1,615,172 | -5.51(-11.72%) |
Aug 08, 2007 | 47.06 | 47.18 | 45.75 | 47.00 | 890,774 | +0.27(+0.58%) |
Aug 07, 2007 | 48.34 | 48.40 | 45.43 | 46.73 | 1,022,215 | -1.57(-3.25%) |
Aug 06, 2007 | 48.19 | 48.32 | 46.73 | 48.30 | 582,516 | +0.18(+0.37%) |
Aug 03, 2007 | 48.67 | 49.99 | 48.09 | 48.12 | 425,376 | -1.87(-3.74%) |
Aug 02, 2007 | 49.46 | 50.22 | 49.43 | 49.99 | 266,228 | +0.54(+1.09%) |