Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 51.69 | 52.72 | 51.57 | 52.71 | 313,622 | +1.31(+2.55%) |
Oct 30, 2007 | 51.15 | 51.53 | 51.15 | 51.40 | 83,005 | -0.34(-0.66%) |
Oct 29, 2007 | 51.43 | 51.74 | 51.06 | 51.74 | 43,751 | +0.63(+1.24%) |
Oct 26, 2007 | 51.35 | 51.35 | 50.73 | 51.11 | 164,171 | +0.76(+1.50%) |
Oct 25, 2007 | 50.77 | 50.91 | 49.99 | 50.35 | 626,018 | -0.61(-1.19%) |
Oct 24, 2007 | 50.83 | 50.97 | 49.95 | 50.96 | 107,028 | -0.23(-0.44%) |
Oct 23, 2007 | 50.88 | 51.18 | 50.66 | 51.18 | 262,817 | +0.69(+1.38%) |
Oct 22, 2007 | 49.62 | 50.80 | 49.60 | 50.49 | 51,725 | +0.46(+0.92%) |
Oct 19, 2007 | 51.28 | 51.29 | 50.03 | 50.03 | 102,530 | -1.18(-2.31%) |
Oct 18, 2007 | 51.05 | 51.37 | 50.91 | 51.21 | 32,507 | +0.10(+0.19%) |
Oct 17, 2007 | 51.24 | 51.37 | 50.53 | 51.11 | 128,188 | -0.06(-0.11%) |
Oct 16, 2007 | 51.43 | 51.47 | 51.10 | 51.17 | 72,681 | -0.32(-0.63%) |
Oct 15, 2007 | 51.80 | 52.03 | 51.26 | 51.49 | 77,178 | -0.56(-1.07%) |
Oct 12, 2007 | 51.35 | 52.27 | 51.35 | 52.05 | 106,823 | +1.25(+2.46%) |
Oct 11, 2007 | 51.46 | 51.67 | 50.66 | 50.80 | 121,646 | +0.03(+0.06%) |
Oct 10, 2007 | 50.77 | 50.77 | 50.77 | 50.77 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 50.77 | 50.77 | 50.77 | 50.77 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 50.26 | 50.79 | 50.24 | 50.77 | 90,774 | +0.59(+1.17%) |
Oct 05, 2007 | 49.79 | 50.45 | 49.72 | 50.18 | 82,699 | +0.53(+1.06%) |
Oct 04, 2007 | 49.45 | 49.67 | 49.35 | 49.66 | 51,623 | +0.23(+0.48%) |
Oct 03, 2007 | 49.55 | 49.56 | 49.19 | 49.42 | 51,009 | -0.03(-0.06%) |
Oct 02, 2007 | 49.48 | 49.64 | 49.37 | 49.45 | 152,620 | +0.08(+0.16%) |
Oct 01, 2007 | 48.94 | 49.49 | 48.94 | 49.37 | 63,174 | +0.46(+0.94%) |
Sep 28, 2007 | 48.91 | 49.03 | 48.62 | 48.91 | 287,453 | +0.08(+0.16%) |
Sep 27, 2007 | 48.80 | 48.87 | 48.56 | 48.83 | 39,969 | +0.22(+0.44%) |
Sep 26, 2007 | 48.59 | 48.98 | 48.45 | 48.62 | 202,300 | +0.33(+0.69%) |
Sep 25, 2007 | 47.47 | 48.47 | 47.47 | 48.29 | 114,183 | +0.73(+1.54%) |
Sep 24, 2007 | 47.91 | 48.13 | 47.54 | 47.55 | 72,681 | -0.32(-0.67%) |
Sep 21, 2007 | 48.23 | 48.32 | 47.88 | 47.88 | 27,191 | -0.01(-0.02%) |
Sep 20, 2007 | 47.89 | 48.16 | 47.74 | 47.89 | 54,178 | -0.10(-0.20%) |
Sep 19, 2007 | 48.03 | 48.36 | 47.73 | 47.98 | 204,856 | +0.17(+0.35%) |
Sep 18, 2007 | 47.24 | 47.95 | 46.81 | 47.82 | 567,342 | +1.13(+2.43%) |
Sep 17, 2007 | 46.68 | 46.92 | 46.46 | 46.68 | 254,537 | -0.21(-0.44%) |
Sep 14, 2007 | 46.50 | 46.99 | 46.50 | 46.89 | 11,244 | -0.02(-0.04%) |
Sep 13, 2007 | 46.97 | 47.03 | 46.76 | 46.91 | 16,764 | +0.07(+0.15%) |
Sep 12, 2007 | 46.56 | 47.06 | 46.56 | 46.84 | 19,218 | +0.02(+0.04%) |
Sep 11, 2007 | 46.16 | 46.84 | 46.16 | 46.82 | 26,987 | +0.96(+2.09%) |
Sep 10, 2007 | 46.27 | 46.27 | 45.51 | 45.86 | 17,480 | -0.18(-0.38%) |
Sep 07, 2007 | 46.28 | 46.37 | 45.70 | 46.04 | 62,152 | -0.73(-1.57%) |
Sep 06, 2007 | 46.83 | 46.88 | 46.39 | 46.77 | 14,924 | +0.00(+0.00%) |
Sep 05, 2007 | 46.67 | 46.77 | 46.54 | 46.77 | 5,928 | -0.15(-0.31%) |
Sep 04, 2007 | 46.18 | 47.20 | 46.18 | 46.92 | 48,556 | +0.65(+1.40%) |
Aug 31, 2007 | 46.25 | 46.37 | 45.88 | 46.27 | 19,422 | +0.56(+1.22%) |
Aug 30, 2007 | 45.43 | 45.98 | 45.37 | 45.71 | 26,987 | +0.19(+0.41%) |
Aug 29, 2007 | 44.52 | 45.56 | 44.52 | 45.53 | 19,320 | +0.97(+2.17%) |
Aug 28, 2007 | 45.12 | 45.12 | 44.52 | 44.56 | 54,996 | -0.89(-1.96%) |
Aug 27, 2007 | 45.68 | 45.71 | 45.34 | 45.45 | 32,302 | -0.23(-0.51%) |
Aug 24, 2007 | 45.03 | 45.71 | 45.03 | 45.68 | 16,458 | +0.60(+1.32%) |
Aug 23, 2007 | 45.33 | 45.33 | 44.94 | 45.09 | 17,275 | +0.02(+0.04%) |
Aug 22, 2007 | 44.78 | 45.15 | 44.78 | 45.07 | 20,649 | +0.17(+0.37%) |
Aug 21, 2007 | 44.50 | 44.90 | 44.32 | 44.90 | 241,759 | +0.25(+0.57%) |
Aug 20, 2007 | 44.35 | 44.65 | 44.08 | 44.65 | 63,889 | +0.41(+0.93%) |
Aug 17, 2007 | 44.31 | 44.59 | 43.58 | 44.24 | 70,329 | +0.54(+1.23%) |
Aug 16, 2007 | 43.47 | 43.88 | 42.87 | 43.70 | 210,683 | -0.23(-0.51%) |
Aug 15, 2007 | 44.61 | 45.19 | 43.88 | 43.92 | 378,228 | -0.67(-1.51%) |
Aug 14, 2007 | 45.29 | 45.49 | 44.60 | 44.60 | 19,115 | -0.50(-1.11%) |
Aug 13, 2007 | 45.20 | 45.44 | 45.10 | 45.10 | 19,115 | +0.10(+0.22%) |
Aug 10, 2007 | 44.09 | 45.36 | 43.97 | 45.00 | 406,237 | +0.39(+0.88%) |
Aug 09, 2007 | 45.11 | 45.66 | 44.60 | 44.61 | 77,690 | -1.19(-2.61%) |
Aug 08, 2007 | 45.66 | 46.03 | 45.34 | 45.80 | 56,529 | +0.22(+0.47%) |
Aug 07, 2007 | 45.07 | 45.59 | 44.78 | 45.59 | 47,125 | +0.13(+0.28%) |
Aug 06, 2007 | 45.09 | 45.46 | 44.71 | 45.46 | 43,240 | +0.41(+0.91%) |
Aug 03, 2007 | 45.23 | 45.90 | 44.99 | 45.05 | 155,277 | -0.85(-1.85%) |
Aug 02, 2007 | 45.53 | 46.11 | 45.53 | 45.90 | 170,100 | +0.67(+1.47%) |